Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,560.00 | 1,560.00 | 1,455.00 | 1,455.00 | 1,060.47 | 104,088,500 |
| 2022-10-31 | 1,445.00 | 1,560.00 | 1,445.00 | 1,560.00 | 1,136.99 | 72,087,200 |
| 2022-10-28 | 1,425.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,053.18 | 45,448,500 |
| 2022-10-27 | 1,395.00 | 1,465.00 | 1,385.00 | 1,425.00 | 1,038.60 | 96,556,500 |
| 2022-10-26 | 1,365.00 | 1,395.00 | 1,345.00 | 1,395.00 | 1,016.74 | 89,000,000 |
| 2022-10-25 | 1,465.00 | 1,485.00 | 1,350.00 | 1,360.00 | 991.23 | 110,331,300 |
| 2022-10-24 | 1,450.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,056.82 | 74,242,400 |
| 2022-10-21 | 1,450.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,045.89 | 34,692,800 |
| 2022-10-20 | 1,445.00 | 1,495.00 | 1,435.00 | 1,450.00 | 1,056.82 | 89,974,800 |
| 2022-10-19 | 1,445.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,056.82 | 70,532,000 |
| 2022-10-18 | 1,420.00 | 1,440.00 | 1,405.00 | 1,440.00 | 1,049.53 | 83,976,600 |
| 2022-10-17 | 1,425.00 | 1,430.00 | 1,390.00 | 1,410.00 | 1,027.67 | 44,307,500 |
| 2022-10-14 | 1,415.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,049.53 | 53,612,500 |
| 2022-10-13 | 1,445.00 | 1,460.00 | 1,400.00 | 1,410.00 | 1,027.67 | 51,663,700 |
| 2022-10-12 | 1,420.00 | 1,450.00 | 1,375.00 | 1,450.00 | 1,056.82 | 59,097,000 |
| 2022-10-11 | 1,335.00 | 1,420.00 | 1,330.00 | 1,410.00 | 1,027.67 | 51,924,300 |
| 2022-10-10 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 969.36 | 37,876,100 |
| 2022-10-07 | 1,400.00 | 1,405.00 | 1,355.00 | 1,365.00 | 994.87 | 41,152,600 |
| 2022-10-06 | 1,420.00 | 1,475.00 | 1,405.00 | 1,405.00 | 1,024.02 | 54,404,500 |
| 2022-10-05 | 1,420.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,031.31 | 65,511,100 |
| 2022-10-04 | 1,355.00 | 1,415.00 | 1,355.00 | 1,405.00 | 1,024.02 | 76,605,100 |
| 2022-10-03 | 1,350.00 | 1,350.00 | 1,325.00 | 1,345.00 | 980.29 | 22,738,700 |
| 2022-09-30 | 1,325.00 | 1,355.00 | 1,310.00 | 1,350.00 | 983.94 | 56,082,000 |
| 2022-09-29 | 1,350.00 | 1,355.00 | 1,320.00 | 1,330.00 | 969.36 | 29,870,300 |
| 2022-09-28 | 1,370.00 | 1,370.00 | 1,330.00 | 1,340.00 | 976.65 | 62,772,100 |
| 2022-09-27 | 1,275.00 | 1,375.00 | 1,275.00 | 1,375.00 | 1,002.16 | 59,745,300 |
| 2022-09-26 | 1,385.00 | 1,390.00 | 1,305.00 | 1,305.00 | 951.14 | 71,151,700 |
| 2022-09-23 | 1,425.00 | 1,450.00 | 1,375.00 | 1,400.00 | 1,020.38 | 69,496,400 |
| 2022-09-22 | 1,415.00 | 1,455.00 | 1,400.00 | 1,455.00 | 1,060.47 | 37,769,900 |
| 2022-09-21 | 1,425.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,034.96 | 38,394,700 |
| 2022-09-20 | 1,410.00 | 1,445.00 | 1,390.00 | 1,425.00 | 1,038.60 | 66,656,000 |
| 2022-09-19 | 1,330.00 | 1,455.00 | 1,315.00 | 1,405.00 | 1,024.02 | 99,646,200 |
| 2022-09-16 | 1,405.00 | 1,405.00 | 1,320.00 | 1,345.00 | 980.29 | 82,745,900 |
| 2022-09-15 | 1,375.00 | 1,445.00 | 1,370.00 | 1,410.00 | 1,027.67 | 114,329,200 |
| 2022-09-14 | 1,245.00 | 1,380.00 | 1,205.00 | 1,375.00 | 1,002.16 | 152,853,400 |
| 2022-09-13 | 1,245.00 | 1,260.00 | 1,205.00 | 1,255.00 | 914.70 | 71,376,500 |
| 2022-09-12 | 1,200.00 | 1,210.00 | 1,190.00 | 1,205.00 | 878.26 | 36,936,200 |
| 2022-09-09 | 1,195.00 | 1,200.00 | 1,165.00 | 1,200.00 | 874.61 | 31,917,300 |
| 2022-09-08 | 1,200.00 | 1,210.00 | 1,175.00 | 1,195.00 | 870.97 | 39,797,600 |
| 2022-09-07 | 1,210.00 | 1,230.00 | 1,185.00 | 1,200.00 | 874.61 | 52,493,700 |
| 2022-09-06 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 881.90 | 62,092,200 |
| 2022-09-05 | 1,160.00 | 1,205.00 | 1,140.00 | 1,195.00 | 870.97 | 87,239,000 |
| 2022-09-02 | 1,180.00 | 1,190.00 | 1,140.00 | 1,150.00 | 838.17 | 45,291,600 |
| 2022-09-01 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 860.03 | 27,681,700 |
| 2022-08-31 | 1,210.00 | 1,235.00 | 1,165.00 | 1,200.00 | 874.61 | 97,112,200 |
| 2022-08-30 | 1,215.00 | 1,255.00 | 1,205.00 | 1,220.00 | 889.19 | 95,353,300 |
| 2022-08-29 | 1,220.00 | 1,220.00 | 1,175.00 | 1,210.00 | 881.90 | 49,111,600 |
| 2022-08-26 | 1,220.00 | 1,240.00 | 1,200.00 | 1,230.00 | 896.48 | 63,232,900 |
| 2022-08-25 | 1,215.00 | 1,220.00 | 1,190.00 | 1,210.00 | 881.90 | 33,122,400 |
| 2022-08-24 | 1,215.00 | 1,240.00 | 1,195.00 | 1,215.00 | 885.54 | 48,516,400 |
| 2022-08-23 | 1,165.00 | 1,225.00 | 1,165.00 | 1,215.00 | 885.54 | 60,971,200 |
| 2022-08-22 | 1,150.00 | 1,205.00 | 1,150.00 | 1,170.00 | 852.75 | 46,134,500 |
| 2022-08-19 | 1,200.00 | 1,200.00 | 1,155.00 | 1,185.00 | 863.68 | 36,456,300 |
| 2022-08-18 | 1,165.00 | 1,165.00 | 1,140.00 | 1,160.00 | 845.46 | 23,617,600 |
| 2022-08-16 | 1,185.00 | 1,185.00 | 1,150.00 | 1,165.00 | 849.10 | 35,350,200 |
| 2022-08-15 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 863.68 | 27,509,800 |
| 2022-08-12 | 1,220.00 | 1,230.00 | 1,180.00 | 1,190.00 | 867.32 | 32,198,500 |
| 2022-08-11 | 1,190.00 | 1,220.00 | 1,185.00 | 1,215.00 | 885.54 | 38,994,900 |
| 2022-08-10 | 1,175.00 | 1,245.00 | 1,175.00 | 1,180.00 | 860.03 | 53,351,800 |
| 2022-08-09 | 1,175.00 | 1,215.00 | 1,165.00 | 1,210.00 | 881.90 | 40,936,900 |
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.