Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,685.00 | 1,685.00 | 1,640.00 | 1,660.00 | 1,345.97 | 42,058,600 |
| 2024-05-06 | 1,675.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,362.18 | 25,738,900 |
| 2024-05-03 | 1,650.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,337.86 | 25,719,900 |
| 2024-05-02 | 1,675.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,337.86 | 31,920,000 |
| 2024-04-30 | 1,650.00 | 1,700.00 | 1,645.00 | 1,675.00 | 1,358.13 | 39,874,500 |
| 2024-04-29 | 1,630.00 | 1,655.00 | 1,580.00 | 1,650.00 | 1,337.86 | 49,231,200 |
| 2024-04-26 | 1,730.00 | 1,730.00 | 1,570.00 | 1,600.00 | 1,297.32 | 51,436,000 |
| 2024-04-25 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 1,406.78 | 29,677,200 |
| 2024-04-24 | 1,805.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,451.37 | 9,951,800 |
| 2024-04-23 | 1,800.00 | 1,825.00 | 1,780.00 | 1,800.00 | 1,459.48 | 19,344,700 |
| 2024-04-22 | 1,850.00 | 1,850.00 | 1,770.00 | 1,795.00 | 1,455.43 | 28,934,700 |
| 2024-04-19 | 1,855.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,495.97 | 30,275,300 |
| 2024-04-18 | 1,780.00 | 1,860.00 | 1,765.00 | 1,850.00 | 1,500.02 | 74,643,800 |
| 2024-04-17 | 1,820.00 | 1,845.00 | 1,760.00 | 1,795.00 | 1,455.43 | 33,121,500 |
| 2024-04-16 | 1,745.00 | 1,865.00 | 1,740.00 | 1,815.00 | 1,471.64 | 70,263,600 |
| 2024-04-05 | 1,770.00 | 1,770.00 | 1,725.00 | 1,735.00 | 1,406.78 | 16,681,800 |
| 2024-04-04 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,435.16 | 18,901,900 |
| 2024-04-03 | 1,790.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,439.21 | 21,815,700 |
| 2024-04-02 | 1,715.00 | 1,790.00 | 1,715.00 | 1,790.00 | 1,451.37 | 46,450,500 |
| 2024-04-01 | 1,700.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,386.51 | 20,971,800 |
| 2024-03-28 | 1,705.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,394.62 | 20,960,500 |
| 2024-03-27 | 1,725.00 | 1,725.00 | 1,655.00 | 1,700.00 | 1,378.40 | 61,247,600 |
| 2024-03-26 | 1,745.00 | 1,745.00 | 1,715.00 | 1,725.00 | 1,398.67 | 41,254,600 |
| 2024-03-25 | 1,740.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,406.78 | 31,529,200 |
| 2024-03-22 | 1,770.00 | 1,770.00 | 1,675.00 | 1,700.00 | 1,378.40 | 62,851,300 |
| 2024-03-21 | 1,800.00 | 1,825.00 | 1,760.00 | 1,775.00 | 1,439.21 | 36,692,800 |
| 2024-03-20 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,455.43 | 7,949,300 |
| 2024-03-19 | 1,760.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,447.32 | 29,797,900 |
| 2024-03-18 | 1,750.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,422.99 | 29,844,600 |
| 2024-03-15 | 1,750.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,418.94 | 33,497,400 |
| 2024-03-14 | 1,755.00 | 1,770.00 | 1,735.00 | 1,750.00 | 1,418.94 | 28,332,500 |
| 2024-03-13 | 1,750.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,418.94 | 25,094,900 |
| 2024-03-08 | 1,785.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,418.94 | 17,107,700 |
| 2024-03-07 | 1,790.00 | 1,795.00 | 1,750.00 | 1,785.00 | 1,447.32 | 17,969,900 |
| 2024-03-06 | 1,790.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,451.37 | 41,290,100 |
| 2024-03-05 | 1,750.00 | 1,795.00 | 1,720.00 | 1,790.00 | 1,451.37 | 28,450,100 |
| 2024-03-04 | 1,760.00 | 1,775.00 | 1,745.00 | 1,750.00 | 1,418.94 | 25,838,900 |
| 2024-03-01 | 1,700.00 | 1,775.00 | 1,700.00 | 1,750.00 | 1,418.94 | 56,670,000 |
| 2024-02-29 | 1,675.00 | 1,745.00 | 1,655.00 | 1,700.00 | 1,378.40 | 111,783,100 |
| 2024-02-28 | 1,660.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,354.07 | 28,491,100 |
| 2024-02-27 | 1,635.00 | 1,670.00 | 1,615.00 | 1,655.00 | 1,341.91 | 47,246,800 |
| 2024-02-26 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,313.53 | 15,874,800 |
| 2024-02-23 | 1,630.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,321.64 | 12,938,100 |
| 2024-02-22 | 1,620.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,321.64 | 17,176,000 |
| 2024-02-21 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,313.53 | 15,710,900 |
| 2024-02-20 | 1,620.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,309.48 | 15,396,400 |
| 2024-02-19 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,313.53 | 14,713,800 |
| 2024-02-16 | 1,640.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,317.59 | 30,025,900 |
| 2024-02-15 | 1,625.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,329.75 | 42,268,900 |
| 2024-02-13 | 1,630.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,325.70 | 18,305,200 |
| 2024-02-12 | 1,630.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,321.64 | 14,098,600 |
| 2024-02-07 | 1,630.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,313.53 | 9,645,800 |
| 2024-02-06 | 1,620.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,321.64 | 20,643,800 |
| 2024-02-05 | 1,600.00 | 1,615.00 | 1,585.00 | 1,605.00 | 1,301.37 | 24,985,800 |
| 2024-02-02 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,289.21 | 31,878,300 |
| 2024-02-01 | 1,605.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,305.43 | 41,115,500 |
| 2024-01-31 | 1,635.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,313.53 | 32,066,600 |
| 2024-01-30 | 1,635.00 | 1,650.00 | 1,605.00 | 1,635.00 | 1,325.70 | 24,423,800 |
| 2024-01-29 | 1,690.00 | 1,690.00 | 1,625.00 | 1,635.00 | 1,325.70 | 40,945,300 |
| 2024-01-26 | 1,665.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,362.18 | 30,956,100 |
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.