Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 983.94 | 20,326,200 |
| 2023-01-24 | 1,330.00 | 1,360.00 | 1,320.00 | 1,350.00 | 983.94 | 25,018,700 |
| 2023-01-20 | 1,310.00 | 1,325.00 | 1,295.00 | 1,325.00 | 965.72 | 22,369,700 |
| 2023-01-19 | 1,300.00 | 1,315.00 | 1,280.00 | 1,305.00 | 951.14 | 24,133,700 |
| 2023-01-18 | 1,330.00 | 1,330.00 | 1,295.00 | 1,300.00 | 947.50 | 27,702,300 |
| 2023-01-17 | 1,310.00 | 1,330.00 | 1,290.00 | 1,330.00 | 969.36 | 29,257,200 |
| 2023-01-16 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 954.78 | 18,355,300 |
| 2023-01-13 | 1,325.00 | 1,325.00 | 1,290.00 | 1,315.00 | 958.43 | 29,313,900 |
| 2023-01-12 | 1,260.00 | 1,325.00 | 1,250.00 | 1,320.00 | 962.07 | 41,809,800 |
| 2023-01-11 | 1,240.00 | 1,290.00 | 1,240.00 | 1,260.00 | 918.34 | 47,927,800 |
| 2023-01-10 | 1,270.00 | 1,270.00 | 1,215.00 | 1,255.00 | 914.70 | 47,048,600 |
| 2023-01-09 | 1,275.00 | 1,275.00 | 1,235.00 | 1,265.00 | 921.99 | 35,775,200 |
| 2023-01-06 | 1,230.00 | 1,290.00 | 1,215.00 | 1,270.00 | 925.63 | 36,566,800 |
| 2023-01-05 | 1,275.00 | 1,305.00 | 1,200.00 | 1,230.00 | 896.48 | 60,622,100 |
| 2023-01-04 | 1,365.00 | 1,365.00 | 1,275.00 | 1,290.00 | 940.21 | 44,109,500 |
| 2023-01-03 | 1,385.00 | 1,410.00 | 1,350.00 | 1,350.00 | 983.94 | 32,260,600 |
| 2023-01-02 | 1,400.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,009.45 | 15,363,600 |
| 2022-12-30 | 1,405.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,020.38 | 23,158,800 |
| 2022-12-29 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,024.02 | 19,919,700 |
| 2022-12-28 | 1,380.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,034.96 | 30,710,400 |
| 2022-12-27 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,005.80 | 16,529,100 |
| 2022-12-26 | 1,410.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,016.74 | 11,998,000 |
| 2022-12-23 | 1,400.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,020.38 | 19,255,000 |
| 2022-12-22 | 1,370.00 | 1,410.00 | 1,370.00 | 1,400.00 | 1,020.38 | 28,107,900 |
| 2022-12-21 | 1,350.00 | 1,380.00 | 1,340.00 | 1,370.00 | 998.51 | 24,147,100 |
| 2022-12-20 | 1,330.00 | 1,370.00 | 1,330.00 | 1,355.00 | 987.58 | 25,027,000 |
| 2022-12-19 | 1,360.00 | 1,375.00 | 1,315.00 | 1,340.00 | 976.65 | 48,794,900 |
| 2022-12-16 | 1,410.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,005.80 | 34,235,100 |
| 2022-12-15 | 1,425.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,034.96 | 24,408,400 |
| 2022-12-14 | 1,440.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,034.96 | 18,364,000 |
| 2022-12-13 | 1,390.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,042.25 | 37,882,700 |
| 2022-12-12 | 1,360.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,005.80 | 33,307,000 |
| 2022-12-09 | 1,365.00 | 1,370.00 | 1,335.00 | 1,360.00 | 991.23 | 35,887,200 |
| 2022-12-08 | 1,375.00 | 1,375.00 | 1,340.00 | 1,360.00 | 991.23 | 45,953,200 |
| 2022-12-07 | 1,360.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,002.16 | 43,821,500 |
| 2022-12-06 | 1,395.00 | 1,395.00 | 1,325.00 | 1,360.00 | 991.23 | 63,134,900 |
| 2022-12-05 | 1,450.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,020.38 | 73,391,400 |
| 2022-12-02 | 1,445.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,056.82 | 34,444,300 |
| 2022-12-01 | 1,385.00 | 1,465.00 | 1,385.00 | 1,440.00 | 1,049.53 | 76,646,300 |
| 2022-11-30 | 1,390.00 | 1,405.00 | 1,360.00 | 1,385.00 | 1,009.45 | 67,853,300 |
| 2022-11-29 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,013.09 | 41,959,400 |
| 2022-11-28 | 1,360.00 | 1,370.00 | 1,345.00 | 1,370.00 | 998.51 | 29,009,900 |
| 2022-11-25 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 991.23 | 28,423,100 |
| 2022-11-24 | 1,390.00 | 1,395.00 | 1,365.00 | 1,365.00 | 994.87 | 22,979,400 |
| 2022-11-23 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,013.09 | 25,132,100 |
| 2022-11-22 | 1,400.00 | 1,420.00 | 1,365.00 | 1,390.00 | 1,013.09 | 43,693,500 |
| 2022-11-21 | 1,365.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,020.38 | 44,802,400 |
| 2022-11-18 | 1,335.00 | 1,380.00 | 1,325.00 | 1,365.00 | 994.87 | 41,770,800 |
| 2022-11-17 | 1,410.00 | 1,410.00 | 1,310.00 | 1,350.00 | 983.94 | 86,089,600 |
| 2022-11-16 | 1,420.00 | 1,430.00 | 1,385.00 | 1,405.00 | 1,024.02 | 38,951,000 |
| 2022-11-15 | 1,390.00 | 1,435.00 | 1,365.00 | 1,420.00 | 1,034.96 | 58,094,500 |
| 2022-11-14 | 1,450.00 | 1,480.00 | 1,385.00 | 1,385.00 | 1,009.45 | 68,478,600 |
| 2022-11-11 | 1,470.00 | 1,485.00 | 1,440.00 | 1,480.00 | 1,078.69 | 53,201,600 |
| 2022-11-10 | 1,470.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,064.11 | 31,553,900 |
| 2022-11-09 | 1,475.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,071.40 | 37,978,500 |
| 2022-11-08 | 1,500.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,071.40 | 39,862,100 |
| 2022-11-07 | 1,540.00 | 1,540.00 | 1,490.00 | 1,495.00 | 1,089.62 | 33,745,400 |
| 2022-11-04 | 1,550.00 | 1,555.00 | 1,475.00 | 1,515.00 | 1,104.20 | 55,118,200 |
| 2022-11-03 | 1,495.00 | 1,580.00 | 1,495.00 | 1,550.00 | 1,129.71 | 70,198,100 |
| 2022-11-02 | 1,460.00 | 1,500.00 | 1,460.00 | 1,495.00 | 1,089.62 | 54,695,900 |
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.