PT Mineral Sumberdaya Mandiri Tbk (IDX:AKSI)
Indonesia
· Delayed Price · Currency is IDR 308.00
-38.00 (-10.98%)
Mar 9, 2026, 4:08 PM WIB
IDX:AKSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 344.00 | 344.00 | 300.00 | 300.00 | - | -13.29% | 374,900 |
| 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 |
| Feb 23, 2026 | 382.00 | 394.00 | 382.00 | 386.00 | 386.00 | 1.05% | 108,500 |
| Feb 20, 2026 | 392.00 | 396.00 | 382.00 | 382.00 | 382.00 | -2.55% | 109,500 |
| Feb 19, 2026 | 398.00 | 402.00 | 390.00 | 392.00 | 392.00 | - | 112,900 |
| Feb 18, 2026 | 390.00 | 400.00 | 380.00 | 392.00 | 392.00 | 3.16% | 895,900 |
| Feb 13, 2026 | 390.00 | 400.00 | 370.00 | 380.00 | 380.00 | -2.06% | 367,100 |
| Feb 12, 2026 | 398.00 | 408.00 | 382.00 | 388.00 | 388.00 | -2.02% | 387,600 |
| Feb 11, 2026 | 424.00 | 450.00 | 376.00 | 396.00 | 396.00 | -1.98% | 3,601,100 |
| Feb 10, 2026 | 326.00 | 404.00 | 326.00 | 404.00 | 404.00 | 24.69% | 2,585,000 |
| Feb 9, 2026 | 320.00 | 348.00 | 320.00 | 324.00 | 324.00 | 1.25% | 191,200 |
| Feb 6, 2026 | 340.00 | 354.00 | 320.00 | 320.00 | 320.00 | -9.60% | 136,600 |
| Feb 5, 2026 | 368.00 | 370.00 | 342.00 | 354.00 | 354.00 | -3.80% | 123,900 |
| Feb 4, 2026 | 366.00 | 378.00 | 360.00 | 368.00 | 368.00 | 0.55% | 651,900 |
| Feb 3, 2026 | 322.00 | 374.00 | 322.00 | 366.00 | 366.00 | 6.40% | 377,700 |
| Feb 2, 2026 | 402.00 | 402.00 | 342.00 | 344.00 | 344.00 | -14.43% | 492,700 |
| Jan 30, 2026 | 390.00 | 410.00 | 390.00 | 402.00 | 402.00 | 3.08% | 212,900 |
| Jan 29, 2026 | 408.00 | 450.00 | 348.00 | 390.00 | 390.00 | -4.41% | 1,987,500 |
| Jan 28, 2026 | 452.00 | 452.00 | 404.00 | 408.00 | 408.00 | -13.92% | 2,453,100 |
| Jan 27, 2026 | 410.00 | 505.00 | 410.00 | 474.00 | 474.00 | 15.61% | 9,461,900 |
| Jan 26, 2026 | 444.00 | 448.00 | 404.00 | 410.00 | 410.00 | -5.96% | 343,600 |
| Jan 23, 2026 | 450.00 | 450.00 | 430.00 | 436.00 | 436.00 | -3.11% | 164,900 |
| Jan 22, 2026 | 464.00 | 468.00 | 440.00 | 450.00 | 450.00 | -3.43% | 193,400 |
| Jan 21, 2026 | 470.00 | 478.00 | 454.00 | 466.00 | 466.00 | -0.85% | 201,700 |
| Jan 20, 2026 | 478.00 | 486.00 | 458.00 | 470.00 | 470.00 | -1.26% | 328,200 |
| Jan 19, 2026 | 442.00 | 500.00 | 430.00 | 476.00 | 476.00 | 8.18% | 2,659,000 |
| Jan 15, 2026 | 450.00 | 456.00 | 430.00 | 440.00 | 440.00 | -2.22% | 452,300 |
| Jan 14, 2026 | 480.00 | 515.00 | 406.00 | 450.00 | 450.00 | -5.46% | 4,672,600 |
| Jan 13, 2026 | 486.00 | 492.00 | 468.00 | 476.00 | 476.00 | -2.06% | 781,800 |
| Jan 12, 2026 | 484.00 | 500.00 | 474.00 | 486.00 | 486.00 | 0.41% | 590,000 |
| Jan 9, 2026 | 492.00 | 498.00 | 464.00 | 484.00 | 484.00 | -1.63% | 907,900 |
| Jan 8, 2026 | 540.00 | 550.00 | 476.00 | 492.00 | 492.00 | -8.04% | 1,561,600 |
| Jan 7, 2026 | 600.00 | 605.00 | 490.00 | 535.00 | 535.00 | 10.08% | 7,528,300 |
| Jan 6, 2026 | 500.00 | 500.00 | 484.00 | 486.00 | 486.00 | -1.62% | 252,100 |
| Jan 5, 2026 | 496.00 | 515.00 | 466.00 | 494.00 | 494.00 | -0.40% | 668,900 |
| Jan 2, 2026 | 484.00 | 520.00 | 460.00 | 496.00 | 496.00 | 3.77% | 909,900 |
| Dec 30, 2025 | 430.00 | 498.00 | 430.00 | 478.00 | 478.00 | 11.16% | 1,967,300 |
| Dec 29, 2025 | 434.00 | 466.00 | 414.00 | 430.00 | 430.00 | - | 441,000 |
| Dec 24, 2025 | 444.00 | 450.00 | 430.00 | 430.00 | 430.00 | -2.71% | 185,700 |
| Dec 23, 2025 | 430.00 | 460.00 | 430.00 | 442.00 | 442.00 | -1.34% | 191,600 |
| Dec 22, 2025 | 448.00 | 498.00 | 428.00 | 448.00 | 448.00 | 0.90% | 786,300 |
| Dec 19, 2025 | 498.00 | 498.00 | 438.00 | 444.00 | 444.00 | -9.76% | 1,299,100 |
| Dec 18, 2025 | 438.00 | 525.00 | 432.00 | 492.00 | 492.00 | 12.84% | 4,739,600 |
| Dec 17, 2025 | 416.00 | 460.00 | 416.00 | 436.00 | 436.00 | 5.83% | 936,000 |
| Dec 16, 2025 | 426.00 | 426.00 | 398.00 | 412.00 | 412.00 | -2.37% | 222,900 |
| Dec 15, 2025 | 458.00 | 458.00 | 394.00 | 422.00 | 422.00 | -3.21% | 1,288,700 |
| Dec 12, 2025 | 432.00 | 472.00 | 424.00 | 436.00 | 436.00 | 0.93% | 721,000 |
| Dec 11, 2025 | 484.00 | 486.00 | 426.00 | 432.00 | 432.00 | -10.74% | 1,267,600 |
| Dec 10, 2025 | 520.00 | 520.00 | 480.00 | 484.00 | 484.00 | -6.02% | 1,035,500 |
| Dec 9, 2025 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | -0.96% | 404,300 |
| Dec 8, 2025 | 525.00 | 545.00 | 505.00 | 520.00 | 520.00 | -0.95% | 900,300 |
| Dec 5, 2025 | 550.00 | 580.00 | 510.00 | 525.00 | 525.00 | -1.87% | 4,190,000 |
| Dec 4, 2025 | 545.00 | 595.00 | 505.00 | 535.00 | 535.00 | -1.83% | 5,094,600 |
| Dec 3, 2025 | 530.00 | 650.00 | 525.00 | 545.00 | 545.00 | 3.81% | 11,758,600 |
| Dec 2, 2025 | 530.00 | 540.00 | 500.00 | 525.00 | 525.00 | 5.00% | 1,860,000 |
| Dec 1, 2025 | 466.00 | 545.00 | 464.00 | 500.00 | 500.00 | 5.49% | 4,303,300 |
| Nov 28, 2025 | 452.00 | 488.00 | 440.00 | 474.00 | 474.00 | 4.41% | 1,095,000 |
| Nov 27, 2025 | 452.00 | 458.00 | 430.00 | 454.00 | 454.00 | 0.44% | 835,900 |
| Nov 26, 2025 | 452.00 | 456.00 | 440.00 | 452.00 | 452.00 | -0.44% | 517,200 |
| Nov 25, 2025 | 450.00 | 458.00 | 428.00 | 454.00 | 454.00 | 2.71% | 1,674,600 |
| Nov 24, 2025 | 450.00 | 505.00 | 420.00 | 442.00 | 442.00 | 3.27% | 10,303,300 |
| Nov 21, 2025 | 428.00 | 430.00 | 400.00 | 428.00 | 428.00 | - | 733,100 |
| Nov 20, 2025 | 428.00 | 446.00 | 396.00 | 428.00 | 428.00 | 0.47% | 3,219,400 |
| Nov 19, 2025 | 408.00 | 492.00 | 406.00 | 426.00 | 426.00 | 5.45% | 10,776,700 |
| Nov 18, 2025 | 396.00 | 410.00 | 390.00 | 404.00 | 404.00 | 2.02% | 933,700 |
| Nov 17, 2025 | 402.00 | 410.00 | 392.00 | 396.00 | 396.00 | -1.49% | 286,700 |
| Nov 14, 2025 | 408.00 | 412.00 | 396.00 | 402.00 | 402.00 | -0.50% | 202,200 |
| Nov 13, 2025 | 404.00 | 410.00 | 392.00 | 404.00 | 404.00 | - | 240,700 |
| Nov 12, 2025 | 416.00 | 434.00 | 394.00 | 404.00 | 404.00 | 1.00% | 2,049,600 |
| Nov 11, 2025 | 378.00 | 416.00 | 376.00 | 400.00 | 400.00 | 3.63% | 1,318,800 |
| Nov 10, 2025 | 388.00 | 394.00 | 378.00 | 386.00 | 386.00 | 2.12% | 574,300 |
| Nov 7, 2025 | 400.00 | 410.00 | 378.00 | 378.00 | 378.00 | -0.53% | 1,269,900 |
| Nov 6, 2025 | 352.00 | 440.00 | 352.00 | 380.00 | 380.00 | 2.70% | 3,160,400 |
| Nov 5, 2025 | 382.00 | 394.00 | 370.00 | 370.00 | 370.00 | -3.14% | 275,200 |
| Nov 4, 2025 | 392.00 | 394.00 | 368.00 | 382.00 | 382.00 | -3.05% | 580,300 |
| Nov 3, 2025 | 402.00 | 418.00 | 388.00 | 394.00 | 394.00 | -1.99% | 670,800 |
| Oct 31, 2025 | 408.00 | 478.00 | 400.00 | 402.00 | 402.00 | -0.99% | 3,639,300 |
| Oct 30, 2025 | 392.00 | 418.00 | 386.00 | 406.00 | 406.00 | 3.57% | 718,000 |
| Oct 29, 2025 | 404.00 | 426.00 | 388.00 | 392.00 | 392.00 | -2.97% | 858,300 |
| Oct 28, 2025 | 414.00 | 418.00 | 402.00 | 404.00 | 404.00 | -2.42% | 774,700 |
| Oct 27, 2025 | 414.00 | 434.00 | 376.00 | 414.00 | 414.00 | - | 1,948,700 |
| Oct 24, 2025 | 410.00 | 492.00 | 372.00 | 414.00 | 414.00 | 0.49% | 6,816,000 |
| Oct 23, 2025 | 470.00 | 478.00 | 406.00 | 412.00 | 412.00 | -12.34% | 4,765,500 |
| Oct 22, 2025 | 470.00 | 470.00 | 410.00 | 470.00 | 470.00 | 25.00% | 15,154,800 |
| Oct 21, 2025 | 300.00 | 376.00 | 300.00 | 376.00 | 376.00 | 24.50% | 10,580,100 |
| Oct 20, 2025 | 282.00 | 312.00 | 282.00 | 302.00 | 302.00 | 1.34% | 378,600 |
| Oct 17, 2025 | 300.00 | 312.00 | 288.00 | 298.00 | 298.00 | -3.87% | 476,700 |
| Oct 16, 2025 | 320.00 | 324.00 | 300.00 | 310.00 | 310.00 | 1.97% | 763,700 |
| Oct 15, 2025 | 330.00 | 330.00 | 296.00 | 304.00 | 304.00 | -7.88% | 872,100 |
| Oct 14, 2025 | 338.00 | 388.00 | 302.00 | 330.00 | 330.00 | 0.61% | 5,344,900 |
| Oct 13, 2025 | 290.00 | 340.00 | 288.00 | 328.00 | 328.00 | 13.10% | 4,155,000 |
| Oct 10, 2025 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | -0.68% | 288,200 |