Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,330.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,002.67 | 73,360,700 |
| 2023-08-02 | 1,300.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,002.67 | 69,258,800 |
| 2023-08-01 | 1,380.00 | 1,380.00 | 1,295.00 | 1,295.00 | 976.29 | 108,698,000 |
| 2023-07-31 | 1,400.00 | 1,400.00 | 1,340.00 | 1,385.00 | 1,044.14 | 109,935,100 |
| 2023-07-28 | 1,430.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,055.44 | 53,228,600 |
| 2023-07-27 | 1,415.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,078.06 | 70,343,600 |
| 2023-07-26 | 1,395.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,059.21 | 61,792,600 |
| 2023-07-25 | 1,375.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,036.60 | 36,543,200 |
| 2023-07-24 | 1,375.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,029.06 | 30,930,300 |
| 2023-07-21 | 1,395.00 | 1,400.00 | 1,365.00 | 1,375.00 | 1,036.60 | 22,961,200 |
| 2023-07-20 | 1,395.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,047.91 | 18,576,100 |
| 2023-07-18 | 1,410.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,047.91 | 21,527,800 |
| 2023-07-17 | 1,425.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,062.98 | 12,080,300 |
| 2023-07-14 | 1,455.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,066.75 | 35,578,800 |
| 2023-07-13 | 1,455.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,096.91 | 27,229,500 |
| 2023-07-12 | 1,475.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,093.14 | 24,522,800 |
| 2023-07-11 | 1,460.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,108.22 | 20,738,700 |
| 2023-07-10 | 1,455.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,093.14 | 18,010,100 |
| 2023-07-07 | 1,445.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,093.14 | 19,490,100 |
| 2023-07-06 | 1,410.00 | 1,440.00 | 1,405.00 | 1,435.00 | 1,081.83 | 23,647,700 |
| 2023-07-05 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,055.44 | 42,293,400 |
| 2023-07-04 | 1,405.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,055.44 | 17,572,400 |
| 2023-07-03 | 1,420.00 | 1,420.00 | 1,365.00 | 1,405.00 | 1,059.21 | 57,722,100 |
| 2023-06-27 | 1,490.00 | 1,500.00 | 1,395.00 | 1,420.00 | 1,070.52 | 75,942,600 |
| 2023-06-26 | 1,505.00 | 1,510.00 | 1,470.00 | 1,490.00 | 1,123.29 | 30,438,700 |
| 2023-06-23 | 1,500.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,127.06 | 39,830,800 |
| 2023-06-22 | 1,500.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,142.14 | 41,557,200 |
| 2023-06-21 | 1,505.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,130.83 | 37,429,200 |
| 2023-06-20 | 1,455.00 | 1,535.00 | 1,455.00 | 1,505.00 | 1,134.60 | 91,565,500 |
| 2023-06-19 | 1,450.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,089.37 | 25,292,500 |
| 2023-06-16 | 1,465.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,093.14 | 30,024,500 |
| 2023-06-15 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 1,104.45 | 25,794,000 |
| 2023-06-14 | 1,430.00 | 1,485.00 | 1,425.00 | 1,470.00 | 1,108.22 | 46,565,100 |
| 2023-06-13 | 1,450.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,074.29 | 26,702,900 |
| 2023-06-12 | 1,410.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,085.60 | 48,498,100 |
| 2023-06-09 | 1,390.00 | 1,410.00 | 1,380.00 | 1,405.00 | 1,059.21 | 27,343,100 |
| 2023-06-08 | 1,415.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,047.91 | 33,983,800 |
| 2023-06-07 | 1,415.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,066.75 | 72,420,800 |
| 2023-06-06 | 1,350.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,059.21 | 41,126,300 |
| 2023-06-05 | 1,380.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,025.29 | 40,429,900 |
| 2023-05-31 | 1,400.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,029.06 | 69,762,800 |
| 2023-05-30 | 1,380.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,051.67 | 29,283,400 |
| 2023-05-29 | 1,365.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,036.60 | 23,981,600 |
| 2023-05-26 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,029.06 | 34,875,200 |
| 2023-05-25 | 1,365.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,029.06 | 40,981,300 |
| 2023-05-24 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,029.06 | 0 |
| 2023-05-23 | 1,360.00 | 1,370.00 | 1,345.00 | 1,365.00 | 1,029.06 | 32,691,600 |
| 2023-05-22 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,021.52 | 45,372,700 |
| 2023-05-19 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,013.98 | 60,448,200 |
| 2023-05-17 | 1,300.00 | 1,330.00 | 1,280.00 | 1,325.00 | 998.90 | 51,236,000 |
| 2023-05-16 | 1,385.00 | 1,390.00 | 1,295.00 | 1,300.00 | 980.06 | 79,421,300 |
| 2023-05-15 | 1,370.00 | 1,395.00 | 1,335.00 | 1,380.00 | 1,040.37 | 53,606,900 |
| 2023-05-12 | 1,395.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,032.83 | 44,796,800 |
| 2023-05-11 | 1,400.00 | 1,420.00 | 1,360.00 | 1,385.00 | 1,044.14 | 81,317,300 |
| 2023-05-10 | 1,485.00 | 1,485.00 | 1,400.00 | 1,400.00 | 1,055.44 | 84,230,300 |
| 2023-05-09 | 1,505.00 | 1,515.00 | 1,475.00 | 1,505.00 | 1,096.91 | 47,166,700 |
| 2023-05-08 | 1,510.00 | 1,515.00 | 1,475.00 | 1,505.00 | 1,096.91 | 39,020,300 |
| 2023-05-05 | 1,550.00 | 1,550.00 | 1,495.00 | 1,505.00 | 1,096.91 | 40,331,400 |
| 2023-05-04 | 1,565.00 | 1,575.00 | 1,535.00 | 1,550.00 | 1,129.71 | 45,915,600 |
| 2023-05-03 | 1,605.00 | 1,605.00 | 1,515.00 | 1,565.00 | 1,140.64 | 57,239,200 |
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.