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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AKRA.JK stock page

Akr Corporindo Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-104,350.004,440.004,350.004,410.00619.8369,524,000
2021-11-094,310.004,420.004,310.004,340.00609.9982,012,500
2021-11-084,170.004,290.004,170.004,290.00602.9689,044,000
2021-11-054,230.004,280.004,150.004,150.00583.2853,017,000
2021-11-044,190.004,250.004,180.004,200.00590.3143,927,500
2021-11-034,220.004,240.004,160.004,180.00587.5054,523,500
2021-11-024,220.004,230.004,170.004,220.00593.1251,361,500
2021-11-014,270.004,290.004,150.004,200.00590.3138,070,500
2021-10-294,250.004,300.004,230.004,270.00600.1557,457,500
2021-10-284,400.004,420.004,180.004,230.00594.5375,826,500
2021-10-274,650.004,670.004,410.004,460.00626.8567,238,000
2021-10-264,690.004,720.004,620.004,650.00653.5635,298,000
2021-10-254,700.004,720.004,660.004,690.00659.1868,106,500
2021-10-224,450.004,720.004,450.004,660.00654.96106,233,000
2021-10-214,340.004,500.004,340.004,420.00621.23114,251,000
2021-10-194,410.004,420.004,350.004,370.00614.2137,421,000
2021-10-184,280.004,420.004,280.004,390.00617.0265,018,500
2021-10-154,340.004,360.004,270.004,280.00601.5655,579,000
2021-10-144,340.004,440.004,290.004,340.00609.9951,214,500
← NewerPage 21 of 21 · 1,219 trading days

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.