Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,650.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,337.86 | 20,692,400 |
| 2024-01-24 | 1,665.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,337.86 | 11,708,900 |
| 2024-01-23 | 1,645.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,337.86 | 33,771,800 |
| 2024-01-22 | 1,625.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,325.70 | 44,882,500 |
| 2024-01-19 | 1,600.00 | 1,640.00 | 1,595.00 | 1,625.00 | 1,317.59 | 24,248,800 |
| 2024-01-18 | 1,600.00 | 1,620.00 | 1,580.00 | 1,610.00 | 1,305.43 | 20,247,200 |
| 2024-01-17 | 1,600.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,305.43 | 49,950,600 |
| 2024-01-16 | 1,570.00 | 1,645.00 | 1,560.00 | 1,580.00 | 1,281.10 | 47,221,300 |
| 2024-01-15 | 1,560.00 | 1,580.00 | 1,560.00 | 1,565.00 | 1,268.94 | 15,360,800 |
| 2024-01-12 | 1,555.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,264.88 | 14,347,100 |
| 2024-01-11 | 1,560.00 | 1,560.00 | 1,540.00 | 1,545.00 | 1,252.72 | 11,108,300 |
| 2024-01-10 | 1,565.00 | 1,575.00 | 1,540.00 | 1,565.00 | 1,268.94 | 19,032,600 |
| 2024-01-09 | 1,550.00 | 1,555.00 | 1,525.00 | 1,550.00 | 1,256.78 | 20,394,800 |
| 2024-01-08 | 1,570.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,256.78 | 30,316,100 |
| 2024-01-05 | 1,580.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,268.94 | 22,261,800 |
| 2024-01-04 | 1,515.00 | 1,615.00 | 1,500.00 | 1,580.00 | 1,281.10 | 61,082,800 |
| 2024-01-03 | 1,500.00 | 1,525.00 | 1,485.00 | 1,515.00 | 1,228.40 | 25,552,200 |
| 2024-01-02 | 1,480.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,216.23 | 19,729,600 |
| 2023-12-29 | 1,450.00 | 1,490.00 | 1,435.00 | 1,475.00 | 1,195.96 | 34,881,900 |
| 2023-12-28 | 1,445.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,171.64 | 12,812,800 |
| 2023-12-27 | 1,450.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,171.64 | 21,903,200 |
| 2023-12-22 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,175.69 | 8,475,500 |
| 2023-12-21 | 1,450.00 | 1,450.00 | 1,415.00 | 1,435.00 | 1,163.53 | 10,587,200 |
| 2023-12-20 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,175.69 | 4,958,300 |
| 2023-12-19 | 1,460.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,175.69 | 14,757,900 |
| 2023-12-18 | 1,465.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,167.59 | 13,052,600 |
| 2023-12-15 | 1,460.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,187.86 | 11,478,200 |
| 2023-12-14 | 1,405.00 | 1,460.00 | 1,395.00 | 1,450.00 | 1,175.69 | 37,996,700 |
| 2023-12-13 | 1,415.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,135.15 | 7,185,000 |
| 2023-12-12 | 1,400.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,135.15 | 16,966,300 |
| 2023-12-11 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,135.15 | 20,048,500 |
| 2023-12-08 | 1,340.00 | 1,405.00 | 1,340.00 | 1,395.00 | 1,131.10 | 46,031,900 |
| 2023-12-07 | 1,395.00 | 1,395.00 | 1,330.00 | 1,335.00 | 1,082.45 | 52,791,100 |
| 2023-12-06 | 1,410.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,135.15 | 25,699,400 |
| 2023-12-05 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,139.21 | 17,370,700 |
| 2023-12-04 | 1,430.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,139.21 | 39,952,300 |
| 2023-12-01 | 1,435.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,163.53 | 11,839,500 |
| 2023-11-30 | 1,440.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,163.53 | 22,778,300 |
| 2023-11-29 | 1,435.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,171.64 | 15,331,500 |
| 2023-11-28 | 1,440.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,159.48 | 14,789,400 |
| 2023-11-27 | 1,450.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,167.59 | 2,957,100 |
| 2023-11-24 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,175.69 | 3,571,000 |
| 2023-11-23 | 1,460.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,175.69 | 11,927,300 |
| 2023-11-22 | 1,455.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,183.80 | 2,385,500 |
| 2023-11-21 | 1,470.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,179.75 | 13,208,500 |
| 2023-11-20 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,183.80 | 8,266,900 |
| 2023-11-17 | 1,450.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,159.48 | 16,970,700 |
| 2023-11-16 | 1,465.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,179.75 | 9,204,200 |
| 2023-11-15 | 1,465.00 | 1,485.00 | 1,465.00 | 1,465.00 | 1,187.86 | 8,905,800 |
| 2023-11-14 | 1,460.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,179.75 | 4,506,100 |
| 2023-11-13 | 1,440.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,179.75 | 5,113,700 |
| 2023-11-10 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,163.53 | 17,471,800 |
| 2023-11-09 | 1,475.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,195.96 | 5,519,600 |
| 2023-11-08 | 1,490.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,195.96 | 13,830,900 |
| 2023-11-07 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,208.13 | 10,785,400 |
| 2023-11-06 | 1,500.00 | 1,515.00 | 1,480.00 | 1,505.00 | 1,220.29 | 17,383,400 |
| 2023-11-03 | 1,465.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,195.96 | 25,459,300 |
| 2023-11-02 | 1,505.00 | 1,540.00 | 1,475.00 | 1,475.00 | 1,155.42 | 27,258,800 |
| 2023-11-01 | 1,490.00 | 1,515.00 | 1,475.00 | 1,505.00 | 1,178.92 | 30,492,600 |
| 2023-10-31 | 1,460.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,167.17 | 33,516,800 |
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.