Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,200.00 | 1,220.00 | 1,175.00 | 1,180.00 | 860.03 | 33,410,900 |
| 2022-08-05 | 1,285.00 | 1,285.00 | 1,190.00 | 1,200.00 | 874.61 | 49,862,600 |
| 2022-08-04 | 1,280.00 | 1,285.00 | 1,250.00 | 1,265.00 | 921.99 | 37,542,200 |
| 2022-08-03 | 1,250.00 | 1,290.00 | 1,220.00 | 1,285.00 | 918.34 | 84,483,800 |
| 2022-08-02 | 1,250.00 | 1,260.00 | 1,225.00 | 1,250.00 | 893.33 | 52,215,000 |
| 2022-08-01 | 1,260.00 | 1,275.00 | 1,225.00 | 1,260.00 | 900.48 | 40,768,600 |
| 2022-07-29 | 1,175.00 | 1,250.00 | 1,160.00 | 1,250.00 | 893.33 | 64,516,400 |
| 2022-07-28 | 1,110.00 | 1,185.00 | 1,110.00 | 1,160.00 | 829.01 | 88,032,700 |
| 2022-07-27 | 1,075.00 | 1,120.00 | 1,070.00 | 1,105.00 | 789.70 | 82,598,400 |
| 2022-07-26 | 1,115.00 | 1,150.00 | 1,080.00 | 1,080.00 | 771.84 | 70,922,500 |
| 2022-07-25 | 1,080.00 | 1,115.00 | 1,070.00 | 1,095.00 | 782.56 | 52,071,300 |
| 2022-07-22 | 1,100.00 | 1,105.00 | 1,070.00 | 1,080.00 | 771.84 | 26,551,600 |
| 2022-07-21 | 1,095.00 | 1,105.00 | 1,080.00 | 1,100.00 | 786.13 | 29,637,500 |
| 2022-07-20 | 1,100.00 | 1,130.00 | 1,090.00 | 1,095.00 | 782.56 | 60,235,600 |
| 2022-07-19 | 1,025.00 | 1,105.00 | 1,020.00 | 1,100.00 | 786.13 | 66,057,900 |
| 2022-07-18 | 1,020.00 | 1,065.00 | 1,015.00 | 1,015.00 | 725.38 | 46,160,000 |
| 2022-07-15 | 1,030.00 | 1,050.00 | 995.00 | 1,015.00 | 725.38 | 38,186,500 |
| 2022-07-14 | 1,050.00 | 1,050.00 | 1,010.00 | 1,040.00 | 743.25 | 51,816,800 |
| 2022-07-13 | 1,065.00 | 1,075.00 | 1,040.00 | 1,050.00 | 750.40 | 33,515,600 |
| 2022-07-12 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 761.12 | 59,044,200 |
| 2022-07-11 | 1,020.00 | 1,075.00 | 1,020.00 | 1,070.00 | 764.69 | 50,319,100 |
| 2022-07-08 | 960.00 | 1,045.00 | 960.00 | 1,020.00 | 728.96 | 71,285,900 |
| 2022-07-07 | 950.00 | 980.00 | 950.00 | 960.00 | 686.08 | 50,142,400 |
| 2022-07-06 | 935.00 | 955.00 | 925.00 | 950.00 | 678.93 | 56,499,400 |
| 2022-07-05 | 900.00 | 955.00 | 900.00 | 935.00 | 668.21 | 60,767,000 |
| 2022-07-04 | 960.00 | 1,005.00 | 895.00 | 900.00 | 643.20 | 79,415,600 |
| 2022-07-01 | 1,025.00 | 1,035.00 | 960.00 | 960.00 | 686.08 | 60,917,000 |
| 2022-06-30 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 736.10 | 49,683,300 |
| 2022-06-29 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 739.68 | 40,150,200 |
| 2022-06-28 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 753.97 | 59,011,700 |
| 2022-06-27 | 1,065.00 | 1,090.00 | 1,060.00 | 1,070.00 | 764.69 | 41,973,400 |
| 2022-06-24 | 1,065.00 | 1,080.00 | 1,055.00 | 1,060.00 | 757.54 | 54,941,100 |
| 2022-06-23 | 1,040.00 | 1,095.00 | 1,040.00 | 1,065.00 | 761.12 | 57,625,300 |
| 2022-06-22 | 1,085.00 | 1,115.00 | 1,065.00 | 1,065.00 | 761.12 | 79,758,400 |
| 2022-06-21 | 1,050.00 | 1,100.00 | 1,035.00 | 1,075.00 | 768.26 | 80,862,700 |
| 2022-06-20 | 1,100.00 | 1,115.00 | 1,035.00 | 1,050.00 | 750.40 | 64,086,100 |
| 2022-06-17 | 1,155.00 | 1,165.00 | 1,105.00 | 1,105.00 | 789.70 | 36,642,800 |
| 2022-06-16 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 832.58 | 30,085,900 |
| 2022-06-15 | 1,160.00 | 1,195.00 | 1,145.00 | 1,180.00 | 843.30 | 78,054,200 |
| 2022-06-14 | 1,160.00 | 1,185.00 | 1,125.00 | 1,155.00 | 825.44 | 62,367,700 |
| 2022-06-13 | 1,195.00 | 1,195.00 | 1,150.00 | 1,160.00 | 829.01 | 43,999,100 |
| 2022-06-10 | 1,165.00 | 1,195.00 | 1,140.00 | 1,195.00 | 854.02 | 52,572,300 |
| 2022-06-09 | 1,110.00 | 1,215.00 | 1,110.00 | 1,170.00 | 836.16 | 108,808,500 |
| 2022-06-08 | 1,110.00 | 1,120.00 | 1,080.00 | 1,105.00 | 789.70 | 30,524,400 |
| 2022-06-07 | 1,120.00 | 1,125.00 | 1,095.00 | 1,105.00 | 789.70 | 31,244,100 |
| 2022-06-06 | 1,070.00 | 1,115.00 | 1,060.00 | 1,115.00 | 796.85 | 48,171,700 |
| 2022-06-03 | 1,080.00 | 1,095.00 | 1,055.00 | 1,070.00 | 764.69 | 31,683,700 |
| 2022-06-02 | 1,130.00 | 1,140.00 | 1,070.00 | 1,070.00 | 764.69 | 41,944,900 |
| 2022-05-31 | 1,050.00 | 1,140.00 | 1,035.00 | 1,120.00 | 800.42 | 95,013,900 |
| 2022-05-30 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 739.68 | 13,847,200 |
| 2022-05-27 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.00 | 725.38 | 40,662,200 |
| 2022-05-25 | 1,005.00 | 1,030.00 | 1,000.00 | 1,020.00 | 728.96 | 24,504,200 |
| 2022-05-24 | 1,005.00 | 1,035.00 | 975.00 | 1,005.00 | 718.24 | 53,213,500 |
| 2022-05-23 | 1,025.00 | 1,040.00 | 1,005.00 | 1,005.00 | 718.24 | 25,995,800 |
| 2022-05-20 | 1,060.00 | 1,065.00 | 1,025.00 | 1,025.00 | 732.53 | 27,245,400 |
| 2022-05-19 | 1,020.00 | 1,055.00 | 1,000.00 | 1,050.00 | 750.40 | 56,516,600 |
| 2022-05-18 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 728.96 | 46,341,800 |
| 2022-05-17 | 1,020.00 | 1,050.00 | 995.00 | 1,020.00 | 716.81 | 50,164,200 |
| 2022-05-13 | 1,020.00 | 1,040.00 | 995.00 | 1,005.00 | 706.27 | 34,423,200 |
| 2022-05-12 | 1,095.00 | 1,095.00 | 1,015.00 | 1,020.00 | 716.81 | 36,844,300 |
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.