PT Mineral Sumberdaya Mandiri Tbk (IDX:AKSI)
Indonesia · Delayed Price · Currency is IDR 368.00
-16.00 (-4.17%)
Sep 22, 2026, 4:11 PM WIB
IDX:AKSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 384.00 | 400.00 | 362.00 | 368.00 | 368.00 | -4.17% | 633,200 |
| Sep 21, 2026 | 388.00 | 424.00 | 360.00 | 384.00 | 384.00 | -1.03% | 1,585,500 |
| Sep 18, 2026 | 390.00 | 440.00 | 370.00 | 388.00 | 388.00 | 1.57% | 3,591,000 |
| Sep 17, 2026 | 372.00 | 410.00 | 362.00 | 382.00 | 382.00 | 3.24% | 3,402,700 |
| Sep 16, 2026 | 374.00 | 384.00 | 354.00 | 370.00 | 370.00 | 3.93% | 1,541,000 |
| Sep 15, 2026 | 370.00 | 386.00 | 340.00 | 356.00 | 356.00 | -3.78% | 2,396,100 |
| Sep 14, 2026 | 342.00 | 398.00 | 326.00 | 370.00 | 370.00 | 8.82% | 5,160,500 |
| Sep 11, 2026 | 296.00 | 358.00 | 294.00 | 340.00 | 340.00 | 16.44% | 6,559,400 |
| Sep 10, 2026 | 312.00 | 316.00 | 292.00 | 292.00 | 292.00 | -7.01% | 2,300,000 |
| Sep 9, 2026 | 282.00 | 340.00 | 282.00 | 314.00 | 314.00 | 12.95% | 11,415,900 |
| Sep 8, 2026 | 294.00 | 296.00 | 278.00 | 278.00 | 278.00 | -4.79% | 773,600 |
| Sep 7, 2026 | 322.00 | 322.00 | 284.00 | 292.00 | 292.00 | -9.88% | 4,353,600 |
| Sep 4, 2026 | 260.00 | 324.00 | 258.00 | 324.00 | 324.00 | 24.62% | 5,741,300 |
| Sep 3, 2026 | 254.00 | 260.00 | 248.00 | 260.00 | 260.00 | 4.00% | 665,400 |
| Sep 2, 2026 | 252.00 | 260.00 | 246.00 | 250.00 | 250.00 | -0.79% | 99,200 |
| Sep 1, 2026 | 250.00 | 274.00 | 240.00 | 252.00 | 252.00 | 0.80% | 998,500 |
| Aug 31, 2026 | 246.00 | 280.00 | 236.00 | 250.00 | 250.00 | 3.31% | 1,697,100 |
| Aug 28, 2026 | 236.00 | 268.00 | 234.00 | 242.00 | 242.00 | 2.54% | 2,282,900 |
| Aug 27, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | -1.67% | 178,100 |
| Aug 26, 2026 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 0.84% | 264,200 |
| Aug 24, 2026 | 232.00 | 270.00 | 226.00 | 238.00 | 238.00 | 3.48% | 2,505,000 |
| Aug 21, 2026 | 232.00 | 238.00 | 228.00 | 230.00 | 230.00 | - | 104,500 |
| Aug 20, 2026 | 224.00 | 234.00 | 224.00 | 230.00 | 230.00 | 0.88% | 61,200 |
| Aug 19, 2026 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | - | 540,300 |
| Aug 18, 2026 | 226.00 | 234.00 | 218.00 | 228.00 | 228.00 | 0.88% | 235,200 |
| Aug 14, 2026 | 226.00 | 236.00 | 218.00 | 226.00 | 226.00 | - | 222,400 |
| Aug 13, 2026 | 242.00 | 242.00 | 222.00 | 226.00 | 226.00 | -4.24% | 268,700 |
| Aug 12, 2026 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 0.85% | 650,700 |
| Aug 11, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 0.86% | 261,000 |
| Aug 10, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | - | 128,100 |
| Aug 7, 2026 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | - | 30,000 |
| Aug 6, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | - | 513,400 |
| Aug 5, 2026 | 234.00 | 246.00 | 230.00 | 232.00 | 232.00 | -0.85% | 215,600 |
| Aug 4, 2026 | 226.00 | 244.00 | 222.00 | 234.00 | 234.00 | 3.54% | 197,300 |
| Aug 3, 2026 | 228.00 | 240.00 | 224.00 | 226.00 | 226.00 | -0.88% | 126,000 |
| Jul 31, 2026 | 228.00 | 248.00 | 218.00 | 228.00 | 228.00 | - | 1,277,100 |
| Jul 30, 2026 | 244.00 | 244.00 | 222.00 | 228.00 | 228.00 | -6.56% | 505,700 |
| Jul 29, 2026 | 244.00 | 260.00 | 234.00 | 244.00 | 244.00 | 4.27% | 682,000 |
| Jul 28, 2026 | 234.00 | 280.00 | 234.00 | 234.00 | 234.00 | - | 3,691,300 |
| Jul 27, 2026 | 220.00 | 272.00 | 220.00 | 234.00 | 234.00 | 7.34% | 4,689,400 |
| Jul 24, 2026 | 224.00 | 230.00 | 218.00 | 218.00 | 218.00 | -3.54% | 37,700 |
| Jul 23, 2026 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 0.89% | 119,900 |
| Jul 22, 2026 | 228.00 | 232.00 | 218.00 | 224.00 | 224.00 | - | 66,600 |
| Jul 21, 2026 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 0.90% | 550,900 |
| Jul 20, 2026 | 224.00 | 230.00 | 218.00 | 222.00 | 222.00 | -0.89% | 100,500 |
| Jul 17, 2026 | 222.00 | 240.00 | 216.00 | 224.00 | 224.00 | 1.82% | 164,600 |
| Jul 16, 2026 | 222.00 | 228.00 | 214.00 | 220.00 | 220.00 | -0.90% | 520,900 |
| Jul 15, 2026 | 212.00 | 244.00 | 212.00 | 222.00 | 222.00 | 4.72% | 1,101,100 |
| Jul 14, 2026 | 210.00 | 218.00 | 208.00 | 212.00 | 212.00 | 0.95% | 43,700 |
| Jul 13, 2026 | 216.00 | 218.00 | 206.00 | 210.00 | 210.00 | -2.78% | 59,600 |