Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,090.00 | 1,120.00 | 1,085.00 | 1,090.00 | 766.00 | 45,509,200 |
| 2022-05-10 | 1,080.00 | 1,090.00 | 1,040.00 | 1,085.00 | 762.49 | 57,415,900 |
| 2022-05-09 | 1,070.00 | 1,095.00 | 1,030.00 | 1,085.00 | 762.49 | 83,339,700 |
| 2022-04-28 | 995.00 | 1,080.00 | 990.00 | 1,070.00 | 751.94 | 72,419,200 |
| 2022-04-27 | 1,030.00 | 1,030.00 | 990.00 | 995.00 | 699.24 | 39,950,700 |
| 2022-04-26 | 980.00 | 1,020.00 | 960.00 | 1,020.00 | 716.81 | 68,812,900 |
| 2022-04-25 | 965.00 | 990.00 | 945.00 | 980.00 | 688.70 | 55,912,200 |
| 2022-04-22 | 1,020.00 | 1,030.00 | 970.00 | 985.00 | 692.21 | 65,342,100 |
| 2022-04-21 | 940.00 | 1,035.00 | 935.00 | 1,025.00 | 720.32 | 126,072,100 |
| 2022-04-20 | 950.00 | 960.00 | 930.00 | 935.00 | 657.07 | 49,442,400 |
| 2022-04-19 | 950.00 | 955.00 | 940.00 | 950.00 | 667.61 | 40,073,200 |
| 2022-04-18 | 930.00 | 945.00 | 930.00 | 940.00 | 660.59 | 29,336,500 |
| 2022-04-14 | 935.00 | 950.00 | 920.00 | 930.00 | 653.56 | 34,298,500 |
| 2022-04-13 | 910.00 | 935.00 | 910.00 | 930.00 | 653.56 | 37,161,300 |
| 2022-04-12 | 920.00 | 930.00 | 865.00 | 910.00 | 639.50 | 73,935,000 |
| 2022-04-11 | 920.00 | 955.00 | 920.00 | 920.00 | 646.53 | 45,709,700 |
| 2022-04-08 | 920.00 | 930.00 | 910.00 | 920.00 | 646.53 | 24,739,400 |
| 2022-04-07 | 925.00 | 935.00 | 915.00 | 920.00 | 646.53 | 54,430,700 |
| 2022-04-06 | 935.00 | 935.00 | 910.00 | 925.00 | 650.05 | 44,264,100 |
| 2022-04-05 | 915.00 | 930.00 | 910.00 | 930.00 | 653.56 | 35,040,900 |
| 2022-04-04 | 925.00 | 935.00 | 915.00 | 915.00 | 643.02 | 32,665,300 |
| 2022-04-01 | 910.00 | 925.00 | 900.00 | 925.00 | 650.05 | 37,699,500 |
| 2022-03-31 | 900.00 | 930.00 | 890.00 | 910.00 | 639.50 | 49,376,600 |
| 2022-03-30 | 930.00 | 945.00 | 895.00 | 900.00 | 632.48 | 74,360,200 |
| 2022-03-29 | 965.00 | 970.00 | 925.00 | 930.00 | 653.56 | 47,345,500 |
| 2022-03-28 | 920.00 | 965.00 | 920.00 | 960.00 | 674.64 | 103,223,800 |
| 2022-03-25 | 880.00 | 930.00 | 880.00 | 920.00 | 646.53 | 83,629,800 |
| 2022-03-24 | 890.00 | 890.00 | 875.00 | 880.00 | 618.42 | 61,951,100 |
| 2022-03-23 | 835.00 | 900.00 | 830.00 | 885.00 | 621.94 | 133,403,500 |
| 2022-03-22 | 835.00 | 840.00 | 825.00 | 830.00 | 583.28 | 35,585,100 |
| 2022-03-21 | 845.00 | 845.00 | 820.00 | 830.00 | 583.28 | 36,079,500 |
| 2022-03-18 | 815.00 | 840.00 | 810.00 | 835.00 | 586.80 | 59,580,100 |
| 2022-03-17 | 810.00 | 810.00 | 795.00 | 810.00 | 569.23 | 33,031,700 |
| 2022-03-16 | 800.00 | 815.00 | 795.00 | 805.00 | 565.72 | 35,947,700 |
| 2022-03-15 | 795.00 | 805.00 | 785.00 | 800.00 | 562.20 | 45,982,100 |
| 2022-03-14 | 800.00 | 800.00 | 790.00 | 795.00 | 558.69 | 50,421,400 |
| 2022-03-11 | 800.00 | 800.00 | 785.00 | 795.00 | 558.69 | 47,823,000 |
| 2022-03-10 | 800.00 | 810.00 | 775.00 | 795.00 | 558.69 | 61,076,900 |
| 2022-03-09 | 800.00 | 810.00 | 795.00 | 810.00 | 569.23 | 79,072,200 |
| 2022-03-08 | 795.00 | 815.00 | 790.00 | 795.00 | 558.69 | 90,921,800 |
| 2022-03-07 | 760.00 | 795.00 | 755.00 | 795.00 | 558.69 | 102,891,200 |
| 2022-03-04 | 760.00 | 765.00 | 745.00 | 755.00 | 530.58 | 50,572,700 |
| 2022-03-02 | 750.00 | 765.00 | 740.00 | 750.00 | 527.06 | 54,995,300 |
| 2022-03-01 | 765.00 | 765.00 | 725.00 | 740.00 | 520.04 | 80,765,600 |
| 2022-02-25 | 795.00 | 800.00 | 750.00 | 755.00 | 530.58 | 63,179,900 |
| 2022-02-24 | 740.00 | 795.00 | 735.00 | 785.00 | 551.66 | 102,093,200 |
| 2022-02-23 | 730.00 | 745.00 | 725.00 | 740.00 | 520.04 | 28,548,900 |
| 2022-02-22 | 745.00 | 755.00 | 725.00 | 735.00 | 516.52 | 39,824,400 |
| 2022-02-21 | 740.00 | 750.00 | 735.00 | 745.00 | 523.55 | 32,153,600 |
| 2022-02-18 | 730.00 | 745.00 | 720.00 | 740.00 | 520.04 | 31,359,400 |
| 2022-02-17 | 735.00 | 735.00 | 715.00 | 730.00 | 513.01 | 47,084,800 |
| 2022-02-16 | 705.00 | 725.00 | 700.00 | 725.00 | 509.50 | 67,665,500 |
| 2022-02-15 | 695.00 | 715.00 | 690.00 | 695.00 | 488.41 | 55,356,500 |
| 2022-02-14 | 700.00 | 710.00 | 685.00 | 695.00 | 488.41 | 55,864,300 |
| 2022-02-11 | 710.00 | 710.00 | 690.00 | 700.00 | 491.93 | 46,451,300 |
| 2022-02-10 | 735.00 | 740.00 | 705.00 | 705.00 | 495.44 | 74,260,400 |
| 2022-02-09 | 750.00 | 755.00 | 730.00 | 735.00 | 516.52 | 28,552,100 |
| 2022-02-08 | 760.00 | 765.00 | 740.00 | 750.00 | 527.06 | 55,295,100 |
| 2022-02-07 | 720.00 | 765.00 | 720.00 | 755.00 | 530.58 | 50,333,100 |
| 2022-02-04 | 720.00 | 735.00 | 715.00 | 720.00 | 505.98 | 20,368,000 |
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.