PT Mineral Sumberdaya Mandiri Tbk (IDX:AKSI)
Indonesia · Delayed Price · Currency is IDR 292.00
+4.00 (1.39%)
May 13, 2026, 4:07 PM WIB
IDX:AKSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 276.00 | 296.00 | 252.00 | 266.00 | 266.00 | -10.14% | 667,100 |
| Apr 2, 2026 | 298.00 | 308.00 | 296.00 | 296.00 | 296.00 | - | 69,700 |
| Apr 1, 2026 | 290.00 | 308.00 | 280.00 | 296.00 | 296.00 | 2.07% | 100,700 |
| Mar 31, 2026 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | -0.68% | 67,000 |
| Mar 30, 2026 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | -2.01% | 33,600 |
| Mar 27, 2026 | 290.00 | 298.00 | 280.00 | 298.00 | 298.00 | 2.76% | 69,000 |
| Mar 26, 2026 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 3.57% | 70,200 |
| Mar 25, 2026 | 270.00 | 294.00 | 268.00 | 280.00 | 280.00 | 2.19% | 136,000 |
| Mar 17, 2026 | 272.00 | 294.00 | 270.00 | 274.00 | 274.00 | 0.74% | 596,900 |
| Mar 16, 2026 | 300.00 | 310.00 | 260.00 | 272.00 | 272.00 | -9.33% | 997,900 |
| Mar 13, 2026 | 314.00 | 370.00 | 296.00 | 300.00 | 300.00 | -0.66% | 618,000 |
| Mar 12, 2026 | 318.00 | 320.00 | 300.00 | 302.00 | 302.00 | -5.03% | 476,000 |
| Mar 11, 2026 | 322.00 | 322.00 | 310.00 | 318.00 | 318.00 | - | 90,800 |
| Mar 10, 2026 | 308.00 | 318.00 | 306.00 | 318.00 | 318.00 | 3.25% | 59,900 |
| Mar 9, 2026 | 344.00 | 344.00 | 296.00 | 308.00 | 308.00 | -10.98% | 671,800 |
| Mar 6, 2026 | 358.00 | 424.00 | 334.00 | 346.00 | 346.00 | -3.35% | 1,589,600 |
| Mar 5, 2026 | 346.00 | 374.00 | 346.00 | 358.00 | 358.00 | 3.47% | 53,700 |
| Mar 4, 2026 | 368.00 | 368.00 | 340.00 | 346.00 | 346.00 | -5.98% | 153,400 |
| Mar 3, 2026 | 370.00 | 378.00 | 360.00 | 368.00 | 368.00 | -0.54% | 115,600 |
| Mar 2, 2026 | 360.00 | 384.00 | 350.00 | 370.00 | 370.00 | - | 291,100 |
| Feb 27, 2026 | 370.00 | 384.00 | 360.00 | 370.00 | 370.00 | - | 129,900 |
| Feb 26, 2026 | 380.00 | 390.00 | 368.00 | 370.00 | 370.00 | -3.14% | 139,700 |
| Feb 25, 2026 | 396.00 | 396.00 | 370.00 | 382.00 | 382.00 | - | 83,300 |
| Feb 24, 2026 | 386.00 | 396.00 | 382.00 | 382.00 | 382.00 | -1.04% | 558,300 |