Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,410.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,244.89 | 36,483,600 |
| 2024-08-06 | 1,420.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,214.63 | 36,130,900 |
| 2024-08-05 | 1,480.00 | 1,485.00 | 1,390.00 | 1,405.00 | 1,214.63 | 76,682,000 |
| 2024-08-02 | 1,520.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,275.15 | 44,466,400 |
| 2024-08-01 | 1,520.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,270.97 | 43,081,000 |
| 2024-07-31 | 1,525.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,266.78 | 44,530,100 |
| 2024-07-30 | 1,520.00 | 1,525.00 | 1,505.00 | 1,525.00 | 1,275.15 | 46,147,900 |
| 2024-07-29 | 1,560.00 | 1,565.00 | 1,515.00 | 1,530.00 | 1,279.33 | 71,126,900 |
| 2024-07-26 | 1,515.00 | 1,555.00 | 1,505.00 | 1,555.00 | 1,300.23 | 56,522,600 |
| 2024-07-25 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,262.60 | 30,671,700 |
| 2024-07-24 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,258.42 | 17,161,700 |
| 2024-07-23 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,258.42 | 14,435,800 |
| 2024-07-22 | 1,515.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,262.60 | 22,977,900 |
| 2024-07-19 | 1,520.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,266.78 | 23,974,400 |
| 2024-07-18 | 1,510.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,270.97 | 24,084,000 |
| 2024-07-17 | 1,510.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,258.42 | 9,934,200 |
| 2024-07-16 | 1,510.00 | 1,530.00 | 1,495.00 | 1,505.00 | 1,258.42 | 40,727,000 |
| 2024-07-15 | 1,500.00 | 1,505.00 | 1,470.00 | 1,505.00 | 1,258.42 | 35,246,200 |
| 2024-07-12 | 1,505.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,254.24 | 53,464,000 |
| 2024-07-11 | 1,515.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,258.42 | 39,265,500 |
| 2024-07-10 | 1,500.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,262.60 | 47,426,100 |
| 2024-07-09 | 1,515.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,254.24 | 70,559,200 |
| 2024-07-08 | 1,565.00 | 1,565.00 | 1,480.00 | 1,515.00 | 1,266.78 | 116,960,300 |
| 2024-07-05 | 1,580.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,308.59 | 42,352,900 |
| 2024-07-04 | 1,595.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,321.13 | 29,464,100 |
| 2024-07-03 | 1,600.00 | 1,605.00 | 1,570.00 | 1,590.00 | 1,329.50 | 24,992,500 |
| 2024-07-02 | 1,605.00 | 1,610.00 | 1,585.00 | 1,595.00 | 1,333.68 | 22,875,200 |
| 2024-07-01 | 1,620.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,337.86 | 39,977,300 |
| 2024-06-28 | 1,650.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,354.58 | 54,713,000 |
| 2024-06-27 | 1,640.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,375.49 | 14,086,000 |
| 2024-06-26 | 1,635.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,371.30 | 13,892,700 |
| 2024-06-25 | 1,635.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,367.12 | 9,270,000 |
| 2024-06-24 | 1,580.00 | 1,640.00 | 1,565.00 | 1,630.00 | 1,362.94 | 30,591,000 |
| 2024-06-21 | 1,565.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,321.13 | 10,842,900 |
| 2024-06-20 | 1,580.00 | 1,585.00 | 1,530.00 | 1,565.00 | 1,308.59 | 18,016,700 |
| 2024-06-19 | 1,570.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,321.13 | 13,150,600 |
| 2024-06-14 | 1,585.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,312.77 | 34,268,800 |
| 2024-06-13 | 1,590.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,329.50 | 8,741,800 |
| 2024-06-12 | 1,625.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,329.50 | 33,004,100 |
| 2024-06-11 | 1,630.00 | 1,640.00 | 1,595.00 | 1,605.00 | 1,342.04 | 13,570,300 |
| 2024-06-10 | 1,600.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,354.58 | 14,436,500 |
| 2024-06-07 | 1,590.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,337.86 | 5,301,400 |
| 2024-06-06 | 1,590.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,329.50 | 4,920,800 |
| 2024-06-05 | 1,595.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,312.77 | 10,587,000 |
| 2024-06-04 | 1,605.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,337.86 | 26,482,200 |
| 2024-06-03 | 1,600.00 | 1,615.00 | 1,585.00 | 1,605.00 | 1,342.04 | 38,926,500 |
| 2024-05-31 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,337.86 | 52,085,700 |
| 2024-05-30 | 1,650.00 | 1,675.00 | 1,615.00 | 1,625.00 | 1,358.76 | 24,260,800 |
| 2024-05-29 | 1,585.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,379.67 | 38,063,800 |
| 2024-05-28 | 1,580.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,321.13 | 33,149,900 |
| 2024-05-27 | 1,590.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,321.13 | 11,663,200 |
| 2024-05-22 | 1,575.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,333.68 | 21,673,100 |
| 2024-05-21 | 1,615.00 | 1,615.00 | 1,565.00 | 1,570.00 | 1,312.77 | 25,675,100 |
| 2024-05-20 | 1,585.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,346.22 | 20,667,200 |
| 2024-05-17 | 1,580.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,321.13 | 45,137,600 |
| 2024-05-16 | 1,625.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,321.13 | 38,036,500 |
| 2024-05-15 | 1,635.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,358.76 | 29,325,100 |
| 2024-05-14 | 1,645.00 | 1,650.00 | 1,615.00 | 1,635.00 | 1,367.12 | 37,598,100 |
| 2024-05-13 | 1,625.00 | 1,660.00 | 1,610.00 | 1,650.00 | 1,379.67 | 29,132,900 |
| 2024-05-08 | 1,660.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,345.97 | 24,326,100 |
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.