PT Mineral Sumberdaya Mandiri Tbk (IDX:AKSI)
Indonesia · Delayed Price · Currency is IDR 206.00
-6.00 (-2.83%)
Jun 24, 2026, 4:00 PM WIB
IDX:AKSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 212.00 | 214.00 | 200.00 | 208.00 | - | -1.89% | 166,300 |
| Jun 23, 2026 | 216.00 | 220.00 | 210.00 | 212.00 | 212.00 | -0.93% | 540,100 |
| Jun 22, 2026 | 232.00 | 232.00 | 210.00 | 214.00 | 214.00 | -4.46% | 472,500 |
| Jun 19, 2026 | 228.00 | 244.00 | 218.00 | 224.00 | 224.00 | -1.75% | 1,156,200 |
| Jun 18, 2026 | 238.00 | 238.00 | 210.00 | 228.00 | 228.00 | -4.20% | 1,519,000 |
| Jun 17, 2026 | 199.00 | 264.00 | 198.00 | 238.00 | 238.00 | 20.81% | 9,894,900 |
| Jun 15, 2026 | 190.00 | 200.00 | 184.00 | 197.00 | 197.00 | 7.65% | 404,600 |
| Jun 12, 2026 | 181.00 | 192.00 | 178.00 | 183.00 | 183.00 | 3.39% | 667,600 |
| Jun 11, 2026 | 182.00 | 200.00 | 177.00 | 177.00 | 177.00 | -1.67% | 157,900 |
| Jun 10, 2026 | 190.00 | 190.00 | 175.00 | 180.00 | 180.00 | -0.55% | 754,600 |
| Jun 9, 2026 | 187.00 | 187.00 | 171.00 | 181.00 | 181.00 | 4.62% | 64,100 |
| Jun 8, 2026 | 182.00 | 196.00 | 159.00 | 173.00 | 173.00 | -6.99% | 293,700 |
| Jun 5, 2026 | 199.00 | 199.00 | 179.00 | 186.00 | 186.00 | -4.62% | 46,300 |
| Jun 4, 2026 | 222.00 | 222.00 | 189.00 | 195.00 | 195.00 | -12.16% | 816,800 |
| Jun 3, 2026 | 244.00 | 244.00 | 210.00 | 222.00 | 222.00 | -9.76% | 136,300 |
| Jun 2, 2026 | 242.00 | 254.00 | 242.00 | 246.00 | 246.00 | 1.65% | 513,100 |
| May 29, 2026 | 232.00 | 248.00 | 232.00 | 242.00 | 242.00 | 0.83% | 7,700 |
| May 26, 2026 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | -2.44% | 48,300 |
| May 25, 2026 | 232.00 | 252.00 | 232.00 | 246.00 | 246.00 | 6.03% | 152,200 |
| May 22, 2026 | 230.00 | 246.00 | 220.00 | 232.00 | 232.00 | -0.85% | 536,400 |
| May 21, 2026 | 262.00 | 270.00 | 226.00 | 234.00 | 234.00 | -7.87% | 420,300 |
| May 20, 2026 | 286.00 | 286.00 | 244.00 | 254.00 | 254.00 | -11.19% | 259,200 |
| May 19, 2026 | 282.00 | 300.00 | 280.00 | 286.00 | 286.00 | 1.42% | 529,200 |
| May 18, 2026 | 292.00 | 292.00 | 270.00 | 282.00 | 282.00 | -3.42% | 62,500 |
| May 13, 2026 | 290.00 | 318.00 | 290.00 | 292.00 | 292.00 | 1.39% | 367,100 |
| May 12, 2026 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | -2.70% | 65,100 |
| May 11, 2026 | 288.00 | 300.00 | 282.00 | 296.00 | 296.00 | 2.78% | 594,500 |
| May 8, 2026 | 288.00 | 304.00 | 288.00 | 288.00 | 288.00 | -1.37% | 51,100 |
| May 7, 2026 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | -2.67% | 106,400 |
| May 6, 2026 | 300.00 | 312.00 | 296.00 | 300.00 | 300.00 | - | 115,700 |
| May 5, 2026 | 304.00 | 312.00 | 296.00 | 300.00 | 300.00 | - | 587,600 |
| May 4, 2026 | 330.00 | 330.00 | 294.00 | 300.00 | 300.00 | -9.64% | 1,937,400 |
| Apr 30, 2026 | 340.00 | 350.00 | 314.00 | 332.00 | 332.00 | -2.35% | 1,278,100 |
| Apr 29, 2026 | 328.00 | 350.00 | 326.00 | 340.00 | 340.00 | 1.80% | 723,600 |
| Apr 28, 2026 | 320.00 | 344.00 | 312.00 | 334.00 | 334.00 | 4.38% | 597,800 |
| Apr 27, 2026 | 320.00 | 330.00 | 302.00 | 320.00 | 320.00 | - | 359,000 |
| Apr 24, 2026 | 336.00 | 340.00 | 320.00 | 320.00 | 320.00 | -1.84% | 250,000 |
| Apr 23, 2026 | 340.00 | 360.00 | 312.00 | 326.00 | 326.00 | -2.40% | 325,800 |
| Apr 22, 2026 | 338.00 | 344.00 | 320.00 | 334.00 | 334.00 | -1.76% | 562,900 |
| Apr 21, 2026 | 346.00 | 350.00 | 316.00 | 340.00 | 340.00 | -1.16% | 301,600 |
| Apr 20, 2026 | 364.00 | 364.00 | 332.00 | 344.00 | 344.00 | -5.49% | 753,000 |
| Apr 17, 2026 | 312.00 | 364.00 | 306.00 | 364.00 | 364.00 | 19.74% | 3,085,400 |
| Apr 16, 2026 | 284.00 | 314.00 | 284.00 | 304.00 | 304.00 | 7.80% | 1,547,100 |
| Apr 15, 2026 | 282.00 | 292.00 | 274.00 | 282.00 | 282.00 | 1.44% | 197,400 |
| Apr 14, 2026 | 276.00 | 322.00 | 272.00 | 278.00 | 278.00 | 2.96% | 997,600 |
| Apr 13, 2026 | 268.00 | 276.00 | 268.00 | 270.00 | 270.00 | 0.75% | 92,300 |
| Apr 10, 2026 | 270.00 | 278.00 | 266.00 | 268.00 | 268.00 | - | 121,300 |
| Apr 9, 2026 | 268.00 | 278.00 | 264.00 | 268.00 | 268.00 | - | 128,100 |
| Apr 8, 2026 | 266.00 | 280.00 | 260.00 | 268.00 | 268.00 | 3.08% | 122,300 |
| Apr 7, 2026 | 266.00 | 270.00 | 256.00 | 260.00 | 260.00 | -2.26% | 368,000 |