PT Mineral Sumberdaya Mandiri Tbk (IDX:AKSI)
Indonesia · Delayed Price · Currency is IDR 236.00
+2.00 (0.85%)
Aug 12, 2026, 4:00 PM WIB
IDX:AKSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 214.00 | 224.00 | 214.00 | 216.00 | 216.00 | 0.93% | 494,200 |
| Jul 9, 2026 | 230.00 | 230.00 | 206.00 | 214.00 | 214.00 | -5.31% | 418,900 |
| Jul 8, 2026 | 228.00 | 240.00 | 226.00 | 226.00 | 226.00 | - | 330,100 |
| Jul 7, 2026 | 218.00 | 252.00 | 216.00 | 226.00 | 226.00 | 7.62% | 2,715,900 |
| Jul 6, 2026 | 214.00 | 220.00 | 204.00 | 210.00 | 210.00 | 1.94% | 56,400 |
| Jul 3, 2026 | 214.00 | 222.00 | 204.00 | 206.00 | 206.00 | -3.74% | 150,000 |
| Jul 2, 2026 | 204.00 | 222.00 | 200.00 | 214.00 | 214.00 | 3.88% | 85,800 |
| Jul 1, 2026 | 198.00 | 214.00 | 193.00 | 206.00 | 206.00 | 4.04% | 543,800 |
| Jun 30, 2026 | 220.00 | 220.00 | 198.00 | 198.00 | 198.00 | -5.71% | 75,800 |
| Jun 29, 2026 | 226.00 | 226.00 | 206.00 | 210.00 | 210.00 | -1.87% | 488,600 |
| Jun 26, 2026 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.94% | 127,200 |
| Jun 25, 2026 | 206.00 | 226.00 | 199.00 | 212.00 | 212.00 | 2.91% | 417,800 |
| Jun 24, 2026 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | -2.83% | 184,400 |
| 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 |