Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,435.00 | 1,450.00 | 1,415.00 | 1,445.00 | 1,395.68 | 25,206,700 |
| 2026-07-23 | 1,490.00 | 1,520.00 | 1,385.00 | 1,410.00 | 1,361.88 | 84,981,500 |
| 2026-07-22 | 1,455.00 | 1,490.00 | 1,440.00 | 1,485.00 | 1,434.32 | 21,738,700 |
| 2026-07-21 | 1,415.00 | 1,510.00 | 1,400.00 | 1,455.00 | 1,405.34 | 30,384,000 |
| 2026-07-20 | 1,355.00 | 1,425.00 | 1,355.00 | 1,410.00 | 1,361.88 | 15,089,400 |
| 2026-07-17 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,308.75 | 8,279,200 |
| 2026-07-16 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,323.24 | 19,420,100 |
| 2026-07-15 | 1,340.00 | 1,365.00 | 1,290.00 | 1,350.00 | 1,303.92 | 15,563,500 |
| 2026-07-14 | 1,340.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,294.27 | 22,771,300 |
| 2026-07-13 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,279.78 | 10,458,500 |
| 2026-07-10 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,274.95 | 4,340,400 |
| 2026-07-09 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,255.63 | 7,096,400 |
| 2026-07-08 | 1,295.00 | 1,340.00 | 1,280.00 | 1,320.00 | 1,274.95 | 15,223,400 |
| 2026-07-07 | 1,300.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,250.80 | 15,798,000 |
| 2026-07-06 | 1,255.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,255.63 | 18,838,400 |
| 2026-07-03 | 1,235.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,212.17 | 8,838,800 |
| 2026-07-02 | 1,230.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,192.85 | 9,302,500 |
| 2026-07-01 | 1,230.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,183.19 | 6,687,800 |
| 2026-06-30 | 1,250.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,168.70 | 15,140,600 |
| 2026-06-29 | 1,270.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,197.68 | 6,573,700 |
| 2026-06-26 | 1,290.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,226.66 | 11,017,300 |
| 2026-06-25 | 1,280.00 | 1,315.00 | 1,250.00 | 1,290.00 | 1,245.97 | 21,330,800 |
| 2026-06-24 | 1,280.00 | 1,320.00 | 1,265.00 | 1,275.00 | 1,231.48 | 17,993,400 |
| 2026-06-23 | 1,265.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,231.48 | 22,416,400 |
| 2026-06-22 | 1,240.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,221.83 | 27,129,400 |
| 2026-06-19 | 1,215.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,183.19 | 20,107,900 |
| 2026-06-18 | 1,230.00 | 1,235.00 | 1,195.00 | 1,205.00 | 1,163.87 | 12,257,400 |
| 2026-06-17 | 1,230.00 | 1,260.00 | 1,215.00 | 1,225.00 | 1,183.19 | 20,758,700 |
| 2026-06-16 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,183.19 | 0 |
| 2026-06-15 | 1,260.00 | 1,265.00 | 1,215.00 | 1,225.00 | 1,183.19 | 37,823,400 |
| 2026-06-12 | 1,280.00 | 1,315.00 | 1,250.00 | 1,250.00 | 1,207.34 | 21,209,100 |
| 2026-06-11 | 1,270.00 | 1,290.00 | 1,245.00 | 1,265.00 | 1,221.83 | 35,594,200 |
| 2026-06-10 | 1,240.00 | 1,305.00 | 1,220.00 | 1,240.00 | 1,197.68 | 35,706,200 |
| 2026-06-09 | 1,155.00 | 1,235.00 | 1,140.00 | 1,230.00 | 1,188.02 | 30,451,700 |
| 2026-06-08 | 1,200.00 | 1,215.00 | 1,150.00 | 1,165.00 | 1,125.24 | 33,953,800 |
| 2026-06-05 | 1,235.00 | 1,260.00 | 1,195.00 | 1,220.00 | 1,178.36 | 32,917,800 |
| 2026-06-04 | 1,205.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,188.02 | 21,988,500 |
| 2026-06-03 | 1,300.00 | 1,300.00 | 1,165.00 | 1,205.00 | 1,163.87 | 45,373,900 |
| 2026-06-02 | 1,235.00 | 1,290.00 | 1,205.00 | 1,280.00 | 1,236.31 | 24,820,100 |
| 2026-06-01 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,192.85 | 0 |
| 2026-05-29 | 1,300.00 | 1,325.00 | 1,235.00 | 1,235.00 | 1,192.85 | 105,639,600 |
| 2026-05-28 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,245.97 | 0 |
| 2026-05-27 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,245.97 | 0 |
| 2026-05-26 | 1,315.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,245.97 | 10,664,900 |
| 2026-05-25 | 1,350.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,270.12 | 8,328,800 |
| 2026-05-22 | 1,325.00 | 1,365.00 | 1,300.00 | 1,350.00 | 1,303.92 | 11,464,500 |
| 2026-05-21 | 1,390.00 | 1,405.00 | 1,280.00 | 1,340.00 | 1,294.27 | 24,031,400 |
| 2026-05-20 | 1,360.00 | 1,400.00 | 1,330.00 | 1,390.00 | 1,342.56 | 40,137,100 |
| 2026-05-19 | 1,465.00 | 1,470.00 | 1,355.00 | 1,400.00 | 1,352.22 | 15,353,600 |
| 2026-05-18 | 1,455.00 | 1,485.00 | 1,400.00 | 1,465.00 | 1,415.00 | 20,441,700 |
| 2026-05-15 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,405.34 | 0 |
| 2026-05-14 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,405.34 | 0 |
| 2026-05-13 | 1,480.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,405.34 | 3,465,800 |
| 2026-05-12 | 1,475.00 | 1,490.00 | 1,440.00 | 1,490.00 | 1,439.15 | 8,360,100 |
| 2026-05-11 | 1,500.00 | 1,500.00 | 1,430.00 | 1,475.00 | 1,424.66 | 13,167,900 |
| 2026-05-08 | 1,550.00 | 1,555.00 | 1,485.00 | 1,500.00 | 1,448.81 | 6,813,500 |
| 2026-05-07 | 1,520.00 | 1,540.00 | 1,485.00 | 1,540.00 | 1,487.44 | 15,130,000 |
| 2026-05-06 | 1,510.00 | 1,565.00 | 1,510.00 | 1,560.00 | 1,458.46 | 17,601,400 |
| 2026-05-05 | 1,570.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,421.07 | 17,122,600 |
| 2026-05-04 | 1,580.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,467.81 | 11,236,400 |
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.