Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,255.00 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | 42,967,700 |
| 2026-10-15 | 1,475.00 | 1,485.00 | 1,445.00 | 1,470.00 | 1,470.00 | 25,408,500 |
| 2026-10-14 | 1,480.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | 12,289,000 |
| 2026-10-13 | 1,470.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | 7,160,700 |
| 2026-10-12 | 1,485.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | 21,201,600 |
| 2026-10-09 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 1,485.00 | 5,955,300 |
| 2026-10-08 | 1,495.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9,485,000 |
| 2026-10-07 | 1,520.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 6,235,500 |
| 2026-10-06 | 1,500.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | 15,241,400 |
| 2026-10-05 | 1,480.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,500.00 | 8,393,000 |
| 2026-10-02 | 1,450.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,460.00 | 16,910,600 |
| 2026-10-01 | 1,450.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,450.00 | 13,634,000 |
| 2026-09-30 | 1,435.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,450.00 | 13,823,700 |
| 2026-09-29 | 1,450.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,435.00 | 21,107,800 |
| 2026-09-28 | 1,475.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | 11,404,500 |
| 2026-09-25 | 1,490.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,465.00 | 16,682,900 |
| 2026-09-24 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 15,758,500 |
| 2026-09-23 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 11,531,800 |
| 2026-09-22 | 1,455.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | 25,684,100 |
| 2026-09-21 | 1,470.00 | 1,505.00 | 1,450.00 | 1,455.00 | 1,455.00 | 18,267,200 |
| 2026-09-18 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 13,014,500 |
| 2026-09-17 | 1,475.00 | 1,475.00 | 1,460.00 | 1,470.00 | 1,470.00 | 6,274,600 |
| 2026-09-16 | 1,515.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | 6,541,100 |
| 2026-09-15 | 1,505.00 | 1,510.00 | 1,465.00 | 1,490.00 | 1,490.00 | 13,876,200 |
| 2026-09-14 | 1,520.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 13,711,200 |
| 2026-09-11 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 20,265,100 |
| 2026-09-10 | 1,550.00 | 1,560.00 | 1,495.00 | 1,520.00 | 1,520.00 | 31,382,800 |
| 2026-09-09 | 1,525.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 29,606,000 |
| 2026-09-08 | 1,455.00 | 1,545.00 | 1,445.00 | 1,525.00 | 1,525.00 | 48,733,900 |
| 2026-09-07 | 1,405.00 | 1,455.00 | 1,390.00 | 1,450.00 | 1,450.00 | 58,910,500 |
| 2026-09-04 | 1,400.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | 16,904,700 |
| 2026-09-03 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | 23,419,200 |
| 2026-09-02 | 1,410.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | 13,316,500 |
| 2026-09-01 | 1,450.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | 24,392,200 |
| 2026-08-31 | 1,360.00 | 1,455.00 | 1,355.00 | 1,455.00 | 1,455.00 | 25,788,900 |
| 2026-08-28 | 1,390.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 8,166,900 |
| 2026-08-27 | 1,365.00 | 1,385.00 | 1,355.00 | 1,385.00 | 1,385.00 | 8,229,900 |
| 2026-08-26 | 1,390.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,365.00 | 9,238,900 |
| 2026-08-25 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2026-08-24 | 1,390.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 8,995,500 |
| 2026-08-21 | 1,400.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | 9,576,700 |
| 2026-08-20 | 1,390.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | 8,015,800 |
| 2026-08-19 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | 11,133,300 |
| 2026-08-18 | 1,400.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,415.00 | 8,491,700 |
| 2026-08-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-08-14 | 1,410.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 9,517,400 |
| 2026-08-13 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 6,584,400 |
| 2026-08-12 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 6,517,000 |
| 2026-08-11 | 1,405.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 12,194,300 |
| 2026-08-10 | 1,420.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,405.00 | 12,487,800 |
| 2026-08-07 | 1,440.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,420.00 | 19,685,100 |
| 2026-08-06 | 1,445.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 14,573,900 |
| 2026-08-05 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 12,890,600 |
| 2026-08-04 | 1,470.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 11,529,800 |
| 2026-08-03 | 1,435.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 27,673,900 |
| 2026-07-31 | 1,455.00 | 1,475.00 | 1,445.00 | 1,465.00 | 1,415.00 | 19,085,500 |
| 2026-07-30 | 1,465.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,405.34 | 20,574,000 |
| 2026-07-29 | 1,445.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,415.00 | 21,058,700 |
| 2026-07-28 | 1,455.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,395.68 | 18,885,100 |
| 2026-07-27 | 1,440.00 | 1,460.00 | 1,415.00 | 1,455.00 | 1,405.34 | 27,150,900 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 50.0000 IDR |
| 2026-05-07 | 50.0000 IDR |
| 2025-08-06 | 50.0000 IDR |
| 2025-05-08 | 50.0000 IDR |
| 2024-08-05 | 50.0000 IDR |
| 2024-05-13 | 50.0000 IDR |
| 2023-11-03 | 50.0000 IDR |
| 2023-08-04 | 50.0000 IDR |
| 2023-05-10 | 50.0000 IDR |
| 2022-08-04 | 25.0000 IDR |
| 2022-05-18 | 17.0000 IDR |
| 2021-08-04 | 60.0000 IDR |
| 2021-05-11 | 75.0000 IDR |
| 2020-08-05 | 50.0000 IDR |
| 2020-05-13 | 50.0000 IDR |
| 2019-08-06 | 60.0000 IDR |
| 2019-05-10 | 120.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.