Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AKRA.JK stock page

Akr Corporindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-03730.00740.00715.00725.00509.5032,630,600
2022-02-02735.00740.00710.00725.00509.5040,492,600
2022-01-31740.00745.00720.00730.00513.0140,034,900
2022-01-28710.00740.00705.00735.00516.5261,168,000
2022-01-27735.00740.00700.00710.00498.9564,734,600
2022-01-26775.00780.00725.00730.00513.01104,943,500
2022-01-25795.00800.00770.00775.00544.6334,220,900
2022-01-24800.00810.00785.00795.00558.6929,427,100
2022-01-21760.00800.00760.00800.00562.2039,832,800
2022-01-20785.00785.00750.00755.00530.5844,564,900
2022-01-19805.00805.00780.00785.00551.6632,961,200
2022-01-18815.00820.00800.00810.00569.2329,622,700
2022-01-17830.00840.00800.00810.00569.2331,193,100
2022-01-14845.00845.00820.00825.00579.7723,765,300
2022-01-13820.00845.00820.00845.00593.8340,531,000
2022-01-12840.00845.00795.00820.00576.2645,678,700
2022-01-114,300.004,370.004,180.004,200.00590.31377,550,000
2022-01-104,310.004,410.004,230.004,300.00604.3775,864,500
2022-01-074,180.004,340.004,180.004,290.00602.96103,817,000
2022-01-064,120.004,190.004,120.004,160.00584.6932,899,500
2022-01-054,190.004,200.004,120.004,120.00579.0724,965,000
2022-01-044,360.004,360.004,180.004,200.00590.3159,012,500
2022-01-034,110.004,380.004,100.004,360.00612.8064,814,000
2021-12-304,090.004,140.004,070.004,110.00577.6643,166,500
2021-12-294,140.004,150.004,090.004,090.00574.8538,989,000
2021-12-284,100.004,130.004,080.004,120.00579.0727,937,000
2021-12-274,080.004,110.004,070.004,080.00573.4523,768,000
2021-12-244,110.004,110.004,060.004,080.00573.4525,869,500
2021-12-234,030.004,150.004,030.004,110.00577.6650,745,000
2021-12-224,240.004,250.004,030.004,030.00566.4253,601,500
2021-12-214,420.004,450.004,210.004,220.00593.1247,500,000
2021-12-204,300.004,430.004,210.004,400.00618.4265,584,000
2021-12-174,260.004,310.004,230.004,300.00604.3736,238,500
2021-12-164,270.004,350.004,220.004,220.00593.1262,369,500
2021-12-154,230.004,280.004,180.004,250.00597.3423,371,000
2021-12-144,250.004,320.004,180.004,230.00594.5318,320,500
2021-12-134,290.004,320.004,250.004,250.00597.3417,027,500
2021-12-104,350.004,350.004,250.004,290.00602.9611,840,000
2021-12-094,290.004,340.004,290.004,330.00608.5824,835,000
2021-12-084,260.004,330.004,220.004,290.00602.9674,022,000
2021-12-074,210.004,260.004,200.004,260.00598.7413,880,500
2021-12-064,190.004,230.004,170.004,190.00588.9112,971,000
2021-12-034,150.004,210.004,110.004,190.00588.9124,848,500
2021-12-024,190.004,190.004,090.004,130.00580.4784,535,500
2021-12-013,970.004,190.003,950.004,190.00588.9193,590,000
2021-11-303,990.004,030.003,950.003,970.00557.9860,344,000
2021-11-294,100.004,100.003,970.003,990.00560.8090,713,500
2021-11-264,140.004,210.004,050.004,130.00580.4760,110,000
2021-11-254,310.004,310.004,150.004,170.00586.1064,479,500
2021-11-244,170.004,360.004,170.004,300.00604.37124,224,000
2021-11-234,090.004,190.004,060.004,170.00586.1048,328,500
2021-11-224,180.004,190.003,950.004,090.00574.8586,170,000
2021-11-194,210.004,220.004,160.004,180.00587.5065,809,500
2021-11-184,300.004,350.004,190.004,210.00591.7239,810,500
2021-11-174,420.004,430.004,300.004,300.00604.3770,988,000
2021-11-164,330.004,400.004,310.004,400.00618.4274,576,500
2021-11-154,330.004,370.004,270.004,330.00608.5866,514,500
2021-11-124,380.004,400.004,330.004,330.00608.5838,476,000
2021-11-114,450.004,470.004,370.004,370.00614.2181,449,500
2021-11-104,350.004,440.004,350.004,410.00619.8369,524,000
← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-0350.0000 IDR
2026-05-0750.0000 IDR
2025-08-0650.0000 IDR
2025-05-0850.0000 IDR
2024-08-0550.0000 IDR
2024-05-1350.0000 IDR
2023-11-0350.0000 IDR
2023-08-0450.0000 IDR
2023-05-1050.0000 IDR
2022-08-0425.0000 IDR
2022-05-1817.0000 IDR
2021-08-0460.0000 IDR
2021-05-1175.0000 IDR
2020-08-0550.0000 IDR
2020-05-1350.0000 IDR
2019-08-0660.0000 IDR
2019-05-10120.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.