Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,620.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,169.79 | 25,618,400 |
| 2023-04-28 | 1,620.00 | 1,655.00 | 1,615.00 | 1,620.00 | 1,180.73 | 37,151,600 |
| 2023-04-27 | 1,625.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,177.08 | 54,559,200 |
| 2023-04-26 | 1,615.00 | 1,625.00 | 1,565.00 | 1,625.00 | 1,184.37 | 68,489,500 |
| 2023-04-18 | 1,585.00 | 1,630.00 | 1,585.00 | 1,615.00 | 1,177.08 | 49,444,200 |
| 2023-04-17 | 1,580.00 | 1,635.00 | 1,560.00 | 1,585.00 | 1,155.22 | 43,281,700 |
| 2023-04-14 | 1,585.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,162.50 | 34,557,600 |
| 2023-04-13 | 1,580.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,147.93 | 23,857,500 |
| 2023-04-12 | 1,595.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,151.57 | 29,836,900 |
| 2023-04-11 | 1,580.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,162.50 | 24,408,600 |
| 2023-04-10 | 1,575.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,151.57 | 28,125,500 |
| 2023-04-06 | 1,550.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,147.93 | 31,004,700 |
| 2023-04-05 | 1,565.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,129.71 | 43,617,900 |
| 2023-04-04 | 1,565.00 | 1,570.00 | 1,545.00 | 1,565.00 | 1,140.64 | 42,708,100 |
| 2023-04-03 | 1,565.00 | 1,590.00 | 1,540.00 | 1,555.00 | 1,133.35 | 37,296,800 |
| 2023-03-31 | 1,580.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,129.71 | 42,636,500 |
| 2023-03-30 | 1,625.00 | 1,625.00 | 1,545.00 | 1,575.00 | 1,147.93 | 43,438,300 |
| 2023-03-29 | 1,540.00 | 1,650.00 | 1,535.00 | 1,615.00 | 1,177.08 | 54,257,500 |
| 2023-03-28 | 1,540.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,122.42 | 40,584,100 |
| 2023-03-27 | 1,540.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,122.42 | 48,275,400 |
| 2023-03-24 | 1,445.00 | 1,615.00 | 1,440.00 | 1,540.00 | 1,122.42 | 138,524,800 |
| 2023-03-21 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,038.60 | 22,785,000 |
| 2023-03-20 | 1,380.00 | 1,410.00 | 1,380.00 | 1,405.00 | 1,024.02 | 22,351,600 |
| 2023-03-17 | 1,355.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,009.45 | 39,032,200 |
| 2023-03-16 | 1,395.00 | 1,400.00 | 1,315.00 | 1,355.00 | 987.58 | 51,693,300 |
| 2023-03-15 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,020.38 | 26,959,800 |
| 2023-03-14 | 1,390.00 | 1,400.00 | 1,355.00 | 1,395.00 | 1,016.74 | 28,046,700 |
| 2023-03-13 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,013.09 | 28,338,600 |
| 2023-03-10 | 1,400.00 | 1,400.00 | 1,355.00 | 1,385.00 | 1,009.45 | 37,567,500 |
| 2023-03-09 | 1,390.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,024.02 | 30,346,000 |
| 2023-03-08 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,013.09 | 23,793,000 |
| 2023-03-07 | 1,385.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,024.02 | 27,313,200 |
| 2023-03-06 | 1,430.00 | 1,435.00 | 1,385.00 | 1,390.00 | 1,013.09 | 23,465,900 |
| 2023-03-03 | 1,450.00 | 1,470.00 | 1,415.00 | 1,420.00 | 1,034.96 | 33,605,600 |
| 2023-03-02 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,053.18 | 44,659,900 |
| 2023-03-01 | 1,390.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,024.02 | 31,898,300 |
| 2023-02-28 | 1,385.00 | 1,420.00 | 1,360.00 | 1,385.00 | 1,009.45 | 58,681,900 |
| 2023-02-27 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,009.45 | 41,927,200 |
| 2023-02-24 | 1,350.00 | 1,410.00 | 1,345.00 | 1,400.00 | 1,020.38 | 69,629,300 |
| 2023-02-23 | 1,315.00 | 1,365.00 | 1,315.00 | 1,345.00 | 980.29 | 34,061,000 |
| 2023-02-22 | 1,320.00 | 1,330.00 | 1,310.00 | 1,315.00 | 958.43 | 21,556,100 |
| 2023-02-21 | 1,310.00 | 1,335.00 | 1,305.00 | 1,320.00 | 962.07 | 26,283,800 |
| 2023-02-20 | 1,320.00 | 1,325.00 | 1,305.00 | 1,310.00 | 954.78 | 14,588,000 |
| 2023-02-17 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 962.07 | 28,153,400 |
| 2023-02-16 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 969.36 | 28,919,800 |
| 2023-02-15 | 1,355.00 | 1,365.00 | 1,315.00 | 1,340.00 | 976.65 | 30,761,900 |
| 2023-02-14 | 1,300.00 | 1,360.00 | 1,300.00 | 1,355.00 | 987.58 | 48,477,800 |
| 2023-02-13 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 947.50 | 31,049,700 |
| 2023-02-10 | 1,280.00 | 1,315.00 | 1,265.00 | 1,310.00 | 954.78 | 39,029,300 |
| 2023-02-09 | 1,300.00 | 1,305.00 | 1,265.00 | 1,280.00 | 932.92 | 47,302,000 |
| 2023-02-08 | 1,325.00 | 1,340.00 | 1,290.00 | 1,300.00 | 947.50 | 44,781,500 |
| 2023-02-07 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 965.72 | 36,469,600 |
| 2023-02-06 | 1,350.00 | 1,350.00 | 1,310.00 | 1,315.00 | 958.43 | 32,398,100 |
| 2023-02-03 | 1,420.00 | 1,420.00 | 1,335.00 | 1,355.00 | 987.58 | 48,629,300 |
| 2023-02-02 | 1,380.00 | 1,425.00 | 1,365.00 | 1,425.00 | 1,038.60 | 53,896,100 |
| 2023-02-01 | 1,320.00 | 1,390.00 | 1,315.00 | 1,370.00 | 998.51 | 44,293,500 |
| 2023-01-31 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 954.78 | 74,406,500 |
| 2023-01-30 | 1,390.00 | 1,400.00 | 1,345.00 | 1,345.00 | 980.29 | 25,290,500 |
| 2023-01-27 | 1,420.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,013.09 | 26,787,400 |
| 2023-01-26 | 1,355.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,020.38 | 59,473,700 |
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.