Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,450.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,135.84 | 23,490,000 |
| 2023-10-27 | 1,435.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,128.01 | 27,582,200 |
| 2023-10-26 | 1,445.00 | 1,455.00 | 1,415.00 | 1,435.00 | 1,124.09 | 57,202,300 |
| 2023-10-25 | 1,450.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,128.01 | 58,138,300 |
| 2023-10-24 | 1,450.00 | 1,475.00 | 1,400.00 | 1,460.00 | 1,143.67 | 34,390,900 |
| 2023-10-23 | 1,455.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,135.84 | 17,338,100 |
| 2023-10-20 | 1,450.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,139.76 | 19,153,300 |
| 2023-10-19 | 1,440.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,128.01 | 44,708,700 |
| 2023-10-18 | 1,440.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,128.01 | 48,787,100 |
| 2023-10-17 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,128.01 | 31,657,200 |
| 2023-10-16 | 1,485.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,131.92 | 20,918,300 |
| 2023-10-13 | 1,455.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,143.67 | 12,721,200 |
| 2023-10-12 | 1,455.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,131.92 | 11,776,300 |
| 2023-10-11 | 1,460.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,139.76 | 54,585,900 |
| 2023-10-10 | 1,500.00 | 1,510.00 | 1,455.00 | 1,460.00 | 1,143.67 | 28,074,200 |
| 2023-10-09 | 1,475.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,167.17 | 68,316,600 |
| 2023-10-06 | 1,405.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1,112.34 | 24,624,700 |
| 2023-10-05 | 1,400.00 | 1,415.00 | 1,360.00 | 1,405.00 | 1,100.59 | 37,200,200 |
| 2023-10-04 | 1,430.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,104.51 | 33,221,000 |
| 2023-10-03 | 1,500.00 | 1,500.00 | 1,425.00 | 1,430.00 | 1,120.17 | 67,065,300 |
| 2023-10-02 | 1,545.00 | 1,550.00 | 1,510.00 | 1,515.00 | 1,186.76 | 27,063,700 |
| 2023-09-29 | 1,550.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,210.26 | 46,666,800 |
| 2023-09-27 | 1,465.00 | 1,525.00 | 1,460.00 | 1,520.00 | 1,190.67 | 49,922,200 |
| 2023-09-26 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,143.67 | 17,872,100 |
| 2023-09-25 | 1,485.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,143.67 | 9,397,500 |
| 2023-09-22 | 1,455.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,155.42 | 12,754,400 |
| 2023-09-21 | 1,460.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,135.84 | 19,940,600 |
| 2023-09-20 | 1,475.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,143.67 | 20,318,800 |
| 2023-09-19 | 1,490.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,155.42 | 25,577,100 |
| 2023-09-18 | 1,490.00 | 1,525.00 | 1,475.00 | 1,475.00 | 1,155.42 | 34,227,500 |
| 2023-09-15 | 1,490.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,163.26 | 22,157,800 |
| 2023-09-14 | 1,475.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,151.51 | 35,708,000 |
| 2023-09-13 | 1,450.00 | 1,485.00 | 1,445.00 | 1,475.00 | 1,155.42 | 50,875,000 |
| 2023-09-12 | 1,460.00 | 1,475.00 | 1,440.00 | 1,440.00 | 1,128.01 | 41,382,500 |
| 2023-09-11 | 1,445.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,143.67 | 30,106,700 |
| 2023-09-08 | 1,475.00 | 1,475.00 | 1,425.00 | 1,445.00 | 1,131.92 | 52,029,400 |
| 2023-09-07 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,155.42 | 35,367,900 |
| 2023-09-06 | 1,470.00 | 1,535.00 | 1,470.00 | 1,495.00 | 1,171.09 | 90,661,800 |
| 2023-09-05 | 1,530.00 | 1,535.00 | 1,455.00 | 1,465.00 | 1,147.59 | 73,571,900 |
| 2023-09-04 | 1,505.00 | 1,555.00 | 1,480.00 | 1,530.00 | 1,198.51 | 75,683,600 |
| 2023-09-01 | 1,410.00 | 1,495.00 | 1,405.00 | 1,495.00 | 1,171.09 | 119,685,200 |
| 2023-08-31 | 1,395.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,096.67 | 57,617,300 |
| 2023-08-30 | 1,365.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,088.84 | 64,146,800 |
| 2023-08-29 | 1,325.00 | 1,360.00 | 1,305.00 | 1,355.00 | 1,061.42 | 43,057,400 |
| 2023-08-28 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,037.92 | 27,767,300 |
| 2023-08-25 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,030.09 | 21,826,500 |
| 2023-08-24 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,034.01 | 33,301,100 |
| 2023-08-23 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,030.09 | 22,452,000 |
| 2023-08-22 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,030.09 | 38,212,400 |
| 2023-08-21 | 1,300.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,010.51 | 16,886,400 |
| 2023-08-18 | 1,310.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,018.34 | 17,056,300 |
| 2023-08-16 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,026.17 | 10,797,500 |
| 2023-08-15 | 1,290.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,022.26 | 42,864,800 |
| 2023-08-14 | 1,260.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,006.59 | 38,783,700 |
| 2023-08-11 | 1,285.00 | 1,290.00 | 1,260.00 | 1,260.00 | 987.01 | 33,624,800 |
| 2023-08-10 | 1,275.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,006.59 | 37,788,900 |
| 2023-08-09 | 1,280.00 | 1,280.00 | 1,255.00 | 1,275.00 | 998.76 | 53,615,100 |
| 2023-08-08 | 1,300.00 | 1,310.00 | 1,275.00 | 1,280.00 | 1,002.67 | 56,331,700 |
| 2023-08-07 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,018.34 | 28,619,800 |
| 2023-08-04 | 1,300.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,030.09 | 62,885,800 |
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.