AIMS.JK - PT. Akbar Indo Makmur Stimec Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018270.00270.00258.00258.00258.0025,700
Jun 21, 2018272.00272.00272.00272.00272.00-
Jun 20, 2018272.00272.00272.00272.00272.00-
Jun 19, 2018272.00272.00272.00272.00272.00-
Jun 18, 2018272.00272.00272.00272.00272.00-
Jun 15, 2018272.00272.00272.00272.00272.00-
Jun 14, 2018272.00272.00272.00272.00272.00-
Jun 13, 2018272.00272.00272.00272.00272.00-
Jun 12, 2018272.00272.00272.00272.00272.00-
Jun 11, 2018272.00272.00272.00272.00272.00-
Jun 08, 2018300.00300.00268.00272.00272.003,300
Jun 07, 2018334.00334.00250.00274.00274.0010,700
Jun 06, 2018270.00270.00270.00270.00270.00-
Jun 05, 2018274.00274.00270.00270.00270.00300
Jun 04, 2018274.00274.00274.00274.00274.00-
Jun 01, 2018274.00274.00274.00274.00274.00-
May 31, 2018274.00274.00274.00274.00274.00-
May 30, 2018262.00292.00248.00274.00274.004,400
May 29, 2018264.00264.00264.00264.00264.00-
May 28, 2018264.00264.00264.00264.00264.00100
May 25, 2018250.00266.00250.00266.00266.001,200
May 24, 2018332.00332.00258.00266.00266.00700
May 23, 2018268.00268.00268.00268.00268.00-
May 22, 2018274.00274.00268.00268.00268.00600
May 21, 2018260.00270.00254.00268.00268.001,600
May 18, 2018268.00268.00268.00268.00268.00100
May 17, 2018268.00268.00264.00268.00268.005,800
May 16, 2018268.00270.00268.00270.00270.0084,300
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 2018282.00282.00282.00282.00282.00-
May 09, 2018282.00282.00282.00282.00282.00100
May 08, 2018280.00280.00280.00280.00280.00-
May 07, 2018280.00280.00280.00280.00280.00-
May 04, 2018280.00280.00280.00280.00280.00-
May 03, 2018296.00296.00280.00280.00280.00300
May 02, 2018272.00272.00272.00272.00272.00-
May 01, 2018272.00272.00272.00272.00272.00-
Apr 30, 2018272.00272.00272.00272.00272.00-
Apr 27, 2018272.00272.00272.00272.00272.00-
Apr 26, 2018272.00272.00272.00272.00272.00-
Apr 25, 2018272.00272.00272.00272.00272.00-
Apr 24, 2018272.00272.00272.00272.00272.00100
Apr 23, 2018272.00272.00272.00272.00272.00-
Apr 20, 2018272.00272.00272.00272.00272.00-
Apr 19, 2018272.00272.00272.00272.00272.00-
Apr 18, 2018272.00272.00272.00272.00272.00-
Apr 17, 2018272.00272.00272.00272.00272.00-
Apr 16, 2018272.00272.00272.00272.00272.00-
Apr 13, 2018272.00272.00272.00272.00272.00-
Apr 12, 2018272.00272.00272.00272.00272.003,500
Apr 11, 2018282.00282.00260.00272.00272.003,800
Apr 10, 2018280.00280.00280.00280.00280.00100
Apr 09, 2018278.00278.00268.00268.00268.006,300
Apr 06, 2018278.00278.00278.00278.00278.00100
Apr 05, 2018278.00278.00272.00278.00278.004,400
Apr 04, 2018278.00278.00278.00278.00278.001,600
Apr 03, 2018274.00278.00270.00278.00278.001,000
Apr 02, 2018280.00280.00280.00280.00280.00100
Mar 30, 2018270.00270.00270.00270.00270.00-
Mar 29, 2018278.00278.00270.00270.00270.0020,200
Mar 28, 2018280.00296.00270.00282.00282.001,100
Mar 27, 2018278.00280.00278.00280.00280.0085,700
Mar 26, 2018260.00330.00260.00270.00270.0017,200
Mar 23, 2018352.00352.00318.00318.00318.00900
Mar 22, 2018332.00332.00332.00332.00332.00-
Mar 21, 2018332.00332.00332.00332.00332.00-
Mar 20, 2018358.00358.00316.00332.00332.00400
Mar 19, 2018320.00322.00302.00322.00322.004,200
Mar 16, 2018334.00360.00300.00324.00324.0023,400
Mar 15, 2018304.00304.00302.00302.00302.0030,200
Mar 14, 2018304.00320.00280.00320.00320.00300
Mar 13, 2018300.00304.00300.00304.00304.001,200
Mar 12, 2018300.00304.00300.00304.00304.00500
Mar 09, 2018270.00310.00270.00304.00304.003,300
Mar 08, 2018320.00320.00320.00320.00320.00-
Mar 07, 2018322.00322.00320.00320.00320.002,100
Mar 06, 2018370.00370.00322.00322.00322.006,200
Mar 05, 2018370.00370.00358.00358.00358.003,100
Mar 02, 2018370.00370.00370.00370.00370.00-
Mar 01, 2018370.00370.00370.00370.00370.00-
Feb 28, 2018370.00370.00370.00370.00370.00100
Feb 27, 2018366.00368.00360.00360.00360.00500
Feb 26, 2018350.00400.00316.00368.00368.009,300
Feb 23, 2018328.00350.00260.00330.00330.009,000
Feb 22, 2018322.00380.00312.00330.00330.009,200
Feb 21, 2018318.00318.00318.00318.00318.00-
Feb 20, 2018328.00328.00302.00318.00318.0022,500
Feb 19, 2018300.00370.00298.00312.00312.0086,100
Feb 16, 2018300.00300.00300.00300.00300.00-
Feb 15, 2018340.00350.00256.00300.00300.0026,000
Feb 14, 2018330.00390.00310.00340.00340.0020,900
Feb 13, 2018310.00330.00310.00312.00312.0029,600
Feb 12, 2018310.00310.00310.00310.00310.004,600
Feb 09, 2018302.00320.00302.00312.00312.0026,900
Feb 08, 2018200.00312.00200.00302.00302.005,700
Feb 07, 2018250.00254.00250.00252.00252.004,600
Feb 06, 2018250.00250.00240.00250.00250.004,800
Feb 05, 2018250.00250.00250.00250.00250.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...