PT Mineral Sumberdaya Mandiri Tbk ( AKSI.JK) - Price History
Monthly price history for AKSI.JK (PT Mineral Sumberdaya Mandiri Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR183 | IDR183 |
| May 2026 | IDR242 | IDR242 |
| April 2026 | IDR332 | IDR332 |
| March 2026 | IDR290 | IDR290 |
| February 2026 | IDR370 | IDR370 |
| January 2026 | IDR402 | IDR402 |
| December 2025 | IDR478 | IDR478 |
| November 2025 | IDR474 | IDR474 |
| October 2025 | IDR402 | IDR402 |
| September 2025 | IDR322 | IDR322 |
| August 2025 | IDR258 | IDR258 |
| July 2025 | IDR256 | IDR256 |
| June 2025 | IDR270 | IDR270 |
| May 2025 | IDR274 | IDR274 |
| April 2025 | IDR168 | IDR168 |
| March 2025 | IDR174 | IDR174 |
| February 2025 | IDR180 | IDR180 |
| January 2025 | IDR202 | IDR202 |
| December 2024 | IDR242 | IDR242 |
| November 2024 | IDR388 | IDR388 |
| October 2024 | IDR460 | IDR460 |
| September 2024 | IDR324 | IDR324 |
| August 2024 | IDR139 | IDR139 |
| July 2024 | IDR112 | IDR112 |
| June 2024 | IDR106 | IDR106 |
| May 2024 | IDR113 | IDR113 |
| April 2024 | IDR132 | IDR132 |
| March 2024 | IDR133 | IDR133 |
| February 2024 | IDR142 | IDR142 |
| January 2024 | IDR131 | IDR131 |
| December 2023 | IDR141 | IDR141 |
| November 2023 | IDR159 | IDR159 |
| October 2023 | IDR167 | IDR167 |
| September 2023 | IDR170 | IDR170 |
| August 2023 | IDR170 | IDR170 |
| July 2023 | IDR202 | IDR202 |
| June 2023 | IDR206 | IDR206 |
| May 2023 | IDR222 | IDR222 |
| April 2023 | IDR232 | IDR232 |
| March 2023 | IDR262 | IDR262 |
| February 2023 | IDR274 | IDR274 |
| January 2023 | IDR286 | IDR286 |
| December 2022 | IDR290 | IDR290 |
| November 2022 | IDR312 | IDR312 |
| October 2022 | IDR292 | IDR292 |
| September 2022 | IDR316 | IDR316 |
| August 2022 | IDR304 | IDR304 |
| July 2022 | IDR274 | IDR274 |
| June 2022 | IDR288 | IDR288 |
| May 2022 | IDR324 | IDR324 |
| April 2022 | IDR274 | IDR274 |
| March 2022 | IDR466 | IDR466 |
| February 2022 | IDR570 | IDR570 |
| January 2022 | IDR615 | IDR615 |
| December 2021 | IDR885 | IDR885 |
| November 2021 | IDR416 | IDR416 |
| October 2021 | IDR494 | IDR494 |
| September 2021 | IDR404 | IDR404 |
| August 2021 | IDR424 | IDR424 |
| July 2021 | IDR422 | IDR422 |
| June 2021 | IDR486 | IDR486 |
| May 2021 | IDR625 | IDR625 |
| April 2021 | IDR710 | IDR710 |
| March 2021 | IDR750 | IDR750 |
| February 2021 | IDR735 | IDR735 |
| January 2021 | IDR595 | IDR595 |
| December 2020 | IDR414 | IDR414 |
| November 2020 | IDR394 | IDR394 |
| October 2020 | IDR360 | IDR360 |
| September 2020 | IDR292 | IDR292 |
| August 2020 | IDR278 | IDR278 |
| July 2020 | IDR270 | IDR270 |
| June 2020 | IDR545 | IDR545 |
| May 2020 | IDR117 | IDR117 |
| April 2020 | IDR168 | IDR168 |
| March 2020 | IDR244 | IDR244 |
| February 2020 | IDR294 | IDR294 |
| January 2020 | IDR442 | IDR442 |
| December 2019 | IDR1,145 | IDR1,145 |
| November 2019 | IDR980 | IDR980 |
| October 2019 | IDR830 | IDR830 |
| September 2019 | IDR720 | IDR720 |
| August 2019 | IDR358 | IDR358 |
| July 2019 | IDR342 | IDR342 |
| June 2019 | IDR280 | IDR280 |
| May 2019 | IDR256 | IDR256 |
| April 2019 | IDR296 | IDR296 |
| March 2019 | IDR340 | IDR340 |
| February 2019 | IDR384 | IDR384 |
| January 2019 | IDR386 | IDR386 |
| December 2018 | IDR394 | IDR394 |
| November 2018 | IDR396 | IDR396 |
| October 2018 | IDR270 | IDR270 |
| September 2018 | IDR500 | IDR500 |
| August 2018 | IDR540 | IDR540 |
| July 2018 | IDR284 | IDR284 |
| June 2018 | IDR318 | IDR318 |
| May 2018 | IDR302 | IDR302 |
| April 2018 | IDR290 | IDR290 |
| March 2018 | IDR302 | IDR302 |
| February 2018 | IDR308 | IDR308 |
| January 2018 | IDR342 | IDR342 |
| December 2017 | IDR292 | IDR292 |
| November 2017 | IDR332 | IDR332 |
| October 2017 | IDR426 | IDR426 |
| September 2017 | IDR406 | IDR406 |
| August 2017 | IDR125 | IDR125 |
| July 2017 | IDR125 | IDR125 |
| June 2017 | IDR125 | IDR125 |
| May 2017 | IDR125 | IDR125 |
| April 2017 | IDR125 | IDR125 |
| March 2017 | IDR125 | IDR125 |
| February 2017 | IDR125 | IDR125 |
| January 2017 | IDR125 | IDR125 |
| December 2016 | IDR125 | IDR125 |
| November 2016 | IDR125 | IDR125 |
| October 2016 | IDR125 | IDR125 |
| September 2016 | IDR125 | IDR125 |
| August 2016 | IDR125 | IDR125 |
| July 2016 | IDR125 | IDR125 |
| June 2016 | IDR125 | IDR125 |
| May 2016 | IDR125 | IDR125 |
| April 2016 | IDR125 | IDR125 |
| March 2016 | IDR125 | IDR125 |
| February 2016 | IDR125 | IDR125 |
| January 2016 | IDR125 | IDR125 |
| December 2015 | IDR125 | IDR125 |
| November 2015 | IDR125 | IDR125 |
| October 2015 | IDR125 | IDR125 |
| September 2015 | IDR125 | IDR125 |
| August 2015 | IDR125 | IDR125 |
| July 2015 | IDR125 | IDR125 |
| June 2015 | IDR125 | IDR125 |
| May 2015 | IDR125 | IDR125 |
| April 2015 | IDR125 | IDR125 |
| March 2015 | IDR125 | IDR125 |
| February 2015 | IDR125 | IDR125 |
| January 2015 | IDR125 | IDR125 |
| December 2014 | IDR125 | IDR125 |
| November 2014 | IDR125 | IDR125 |
| October 2014 | IDR125 | IDR125 |
| September 2014 | IDR125 | IDR125 |
| August 2014 | IDR125 | IDR125 |
| July 2014 | IDR125 | IDR125 |
| June 2014 | IDR125 | IDR125 |
| May 2014 | IDR125 | IDR125 |
| April 2014 | IDR125 | IDR125 |
| March 2014 | IDR125 | IDR125 |
| February 2014 | IDR125 | IDR125 |
| January 2014 | IDR125 | IDR125 |
| December 2013 | IDR125 | IDR125 |
| November 2013 | IDR125 | IDR125 |
| October 2013 | IDR125 | IDR125 |
| September 2013 | IDR125 | IDR125 |
| August 2013 | IDR125 | IDR125 |
| July 2013 | IDR125 | IDR125 |
| June 2013 | IDR125 | IDR125 |
| May 2013 | IDR125 | IDR125 |
| April 2013 | IDR85 | IDR85 |
| March 2013 | IDR85 | IDR85 |
| February 2013 | IDR80 | IDR80 |
| January 2013 | IDR70 | IDR70 |
| December 2012 | IDR72 | IDR72 |
| November 2012 | IDR72 | IDR72 |
| October 2012 | IDR70 | IDR70 |
| September 2012 | IDR90 | IDR90 |
| August 2012 | IDR90 | IDR90 |
| July 2012 | IDR88 | IDR88 |
| June 2012 | IDR88 | IDR88 |
| May 2012 | IDR88 | IDR88 |
| April 2012 | IDR75 | IDR75 |
| March 2012 | IDR75 | IDR75 |
| February 2012 | IDR75 | IDR75 |
| January 2012 | IDR75 | IDR75 |
| December 2011 | IDR75 | IDR75 |
| November 2011 | IDR75 | IDR75 |
| October 2011 | IDR100 | IDR100 |
| September 2011 | IDR100 | IDR100 |
| August 2011 | IDR100 | IDR100 |
| July 2011 | IDR100 | IDR100 |
| June 2011 | IDR100 | IDR100 |
| May 2011 | IDR100 | IDR100 |
| April 2011 | IDR99 | IDR100 |
| March 2011 | IDR99 | IDR100 |
| February 2011 | IDR99 | IDR100 |
| January 2011 | IDR99 | IDR100 |
| December 2010 | IDR99 | IDR100 |
| November 2010 | IDR107.91 | IDR109 |
| October 2010 | IDR122.76 | IDR124 |
| September 2010 | IDR117.81 | IDR119 |
| August 2010 | IDR115.83 | IDR117 |
| July 2010 | IDR114.84 | IDR116 |
| June 2010 | IDR113.85 | IDR115 |
| May 2010 | IDR109.92 | IDR114 |
| April 2010 | IDR109.92 | IDR114 |
| March 2010 | IDR109.92 | IDR114 |
| February 2010 | IDR108.95 | IDR113 |
| January 2010 | IDR108.95 | IDR113 |
| December 2009 | IDR108.95 | IDR113 |
| November 2009 | IDR106.06 | IDR110 |
| October 2009 | IDR106.06 | IDR110 |
| September 2009 | IDR107.02 | IDR111 |
| August 2009 | IDR107.02 | IDR111 |
| July 2009 | IDR107.02 | IDR111 |
| June 2009 | IDR107.02 | IDR111 |
| May 2009 | IDR110.88 | IDR115 |
| April 2009 | IDR112.81 | IDR117 |
| March 2009 | IDR110.88 | IDR115 |
| February 2009 | IDR110.88 | IDR115 |
| January 2009 | IDR107.99 | IDR112 |
| December 2008 | IDR110.88 | IDR115 |
| November 2008 | IDR106.06 | IDR110 |
| October 2008 | IDR110.88 | IDR115 |
| September 2008 | IDR110.88 | IDR115 |
| August 2008 | IDR101.24 | IDR105 |
| July 2008 | IDR101.24 | IDR105 |
| June 2008 | IDR101.24 | IDR105 |
| May 2008 | IDR101.24 | IDR105 |
| April 2008 | IDR101.24 | IDR105 |
| March 2008 | IDR101.24 | IDR105 |
| February 2008 | IDR101.24 | IDR105 |
| January 2008 | IDR101.24 | IDR105 |
| December 2007 | IDR101.24 | IDR105 |
| November 2007 | IDR101.24 | IDR105 |
| October 2007 | IDR98.35 | IDR102 |
| September 2007 | IDR96.42 | IDR100 |
| July 2007 | IDR97.38 | IDR101 |
| April 2007 | IDR97.38 | IDR101 |
| March 2007 | IDR97.38 | IDR101 |
| February 2007 | IDR99.31 | IDR103 |
| December 2006 | IDR101.24 | IDR105 |
| November 2006 | IDR96.42 | IDR100 |
| September 2006 | IDR96.42 | IDR100 |
| August 2006 | IDR134.98 | IDR140 |
| July 2006 | IDR173.55 | IDR180 |
| June 2006 | IDR192.84 | IDR200 |
| April 2006 | IDR197.66 | IDR205 |
| March 2006 | IDR207.30 | IDR215 |
| February 2006 | IDR197.66 | IDR205 |
| January 2006 | IDR241.04 | IDR250 |
| December 2005 | IDR236.22 | IDR245 |
| November 2005 | IDR231.40 | IDR240 |
| August 2005 | IDR226.58 | IDR235 |
| July 2005 | IDR255.51 | IDR265 |
| June 2005 | IDR250.68 | IDR260 |
| May 2005 | IDR245.86 | IDR255 |
| April 2005 | IDR245.86 | IDR255 |
| March 2005 | IDR250.68 | IDR260 |
| February 2005 | IDR260.33 | IDR270 |
| January 2005 | IDR260.33 | IDR270 |
| December 2004 | IDR260.33 | IDR270 |
| November 2004 | IDR260.33 | IDR270 |
| October 2004 | IDR260.33 | IDR270 |
| September 2004 | IDR260.33 | IDR270 |
| August 2004 | IDR260.33 | IDR270 |
| July 2004 | IDR260.33 | IDR270 |
| June 2004 | IDR260.33 | IDR270 |
| May 2004 | IDR260.33 | IDR270 |
| April 2004 | IDR260.33 | IDR270 |
| March 2004 | IDR260.33 | IDR270 |
| February 2004 | IDR260.33 | IDR270 |
| January 2004 | IDR260.33 | IDR270 |
| December 2003 | IDR260.33 | IDR270 |
| November 2003 | IDR260.33 | IDR270 |
| October 2003 | IDR294.07 | IDR305 |
| September 2003 | IDR380.85 | IDR395 |
| August 2003 | IDR380.85 | IDR395 |
| July 2003 | IDR380.85 | IDR395 |
| June 2003 | IDR380.85 | IDR395 |
| May 2003 | IDR371.21 | IDR385 |
| April 2003 | IDR376.03 | IDR390 |
| March 2003 | IDR376.03 | IDR390 |
| February 2003 | IDR376.03 | IDR390 |
| January 2003 | IDR380.85 | IDR395 |
| December 2002 | IDR390.49 | IDR405 |
| November 2002 | IDR380.85 | IDR395 |
| September 2002 | IDR385.67 | IDR400 |
| August 2002 | IDR385.67 | IDR400 |
| July 2002 | IDR395.31 | IDR410 |
| June 2002 | IDR409.77 | IDR425 |
| May 2002 | IDR424.24 | IDR440 |
| April 2002 | IDR424.24 | IDR440 |
| March 2002 | IDR453.16 | IDR470 |
| February 2002 | IDR467.62 | IDR485 |
| January 2002 | IDR457.98 | IDR475 |
| December 2001 | IDR477.27 | IDR495 |
| November 2001 | IDR506.19 | IDR525 |
| October 2001 | IDR376.03 | IDR390 |
| September 2001 | IDR260.33 | IDR270 |
| August 2001 | IDR260.33 | IDR270 |
| July 2001 | IDR260.33 | IDR270 |
AKSI.JK
Price: IDR183
52 week price:
Earnings Per Share: 25.47 IDR
P/E Ratio: 13.58
Exchange: JKT
Sector: Industrials
Industry: Trucking
Market Capitalization: 249.1 billion