Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,477.16 | 0 |
| 2026-04-30 | 1,570.00 | 1,580.00 | 1,525.00 | 1,580.00 | 1,477.16 | 22,504,500 |
| 2026-04-29 | 1,545.00 | 1,570.00 | 1,505.00 | 1,550.00 | 1,449.12 | 14,761,400 |
| 2026-04-28 | 1,560.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,430.42 | 15,167,900 |
| 2026-04-27 | 1,480.00 | 1,580.00 | 1,440.00 | 1,560.00 | 1,458.46 | 48,745,800 |
| 2026-04-24 | 1,500.00 | 1,505.00 | 1,425.00 | 1,480.00 | 1,383.67 | 12,867,900 |
| 2026-04-23 | 1,475.00 | 1,525.00 | 1,475.00 | 1,490.00 | 1,393.02 | 17,373,800 |
| 2026-04-22 | 1,465.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,379.00 | 6,366,200 |
| 2026-04-21 | 1,475.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,364.97 | 16,646,200 |
| 2026-04-20 | 1,485.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,388.35 | 12,719,800 |
| 2026-04-17 | 1,470.00 | 1,495.00 | 1,445.00 | 1,480.00 | 1,383.67 | 13,910,300 |
| 2026-04-16 | 1,490.00 | 1,495.00 | 1,440.00 | 1,445.00 | 1,350.95 | 12,698,500 |
| 2026-04-15 | 1,440.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,383.67 | 47,750,000 |
| 2026-04-14 | 1,445.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,346.27 | 22,718,300 |
| 2026-04-13 | 1,415.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,346.27 | 40,543,900 |
| 2026-04-10 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,299.53 | 15,642,900 |
| 2026-04-09 | 1,415.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,299.53 | 11,002,300 |
| 2026-04-08 | 1,400.00 | 1,445.00 | 1,350.00 | 1,410.00 | 1,318.23 | 43,642,400 |
| 2026-04-07 | 1,335.00 | 1,415.00 | 1,335.00 | 1,400.00 | 1,308.88 | 38,880,900 |
| 2026-04-06 | 1,350.00 | 1,375.00 | 1,315.00 | 1,325.00 | 1,238.76 | 20,335,000 |
| 2026-04-02 | 1,355.00 | 1,395.00 | 1,340.00 | 1,350.00 | 1,262.13 | 34,246,400 |
| 2026-04-01 | 1,405.00 | 1,410.00 | 1,325.00 | 1,345.00 | 1,257.46 | 45,135,700 |
| 2026-03-31 | 1,425.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,313.55 | 32,935,000 |
| 2026-03-30 | 1,370.00 | 1,460.00 | 1,355.00 | 1,425.00 | 1,332.25 | 78,133,000 |
| 2026-03-27 | 1,340.00 | 1,375.00 | 1,325.00 | 1,355.00 | 1,266.81 | 27,056,900 |
| 2026-03-26 | 1,330.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,243.43 | 21,280,500 |
| 2026-03-25 | 1,280.00 | 1,335.00 | 1,280.00 | 1,330.00 | 1,243.43 | 30,444,500 |
| 2026-03-17 | 1,285.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,182.66 | 9,804,500 |
| 2026-03-16 | 1,240.00 | 1,300.00 | 1,215.00 | 1,285.00 | 1,201.36 | 16,757,700 |
| 2026-03-13 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,159.29 | 13,407,100 |
| 2026-03-12 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,154.62 | 13,237,400 |
| 2026-03-11 | 1,260.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,154.62 | 13,850,000 |
| 2026-03-10 | 1,260.00 | 1,275.00 | 1,225.00 | 1,245.00 | 1,163.97 | 26,337,900 |
| 2026-03-09 | 1,300.00 | 1,315.00 | 1,235.00 | 1,260.00 | 1,177.99 | 39,440,500 |
| 2026-03-06 | 1,270.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,173.32 | 13,930,400 |
| 2026-03-05 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,182.66 | 22,903,600 |
| 2026-03-04 | 1,330.00 | 1,340.00 | 1,215.00 | 1,220.00 | 1,140.59 | 50,503,000 |
| 2026-03-03 | 1,390.00 | 1,395.00 | 1,315.00 | 1,325.00 | 1,238.76 | 49,467,300 |
| 2026-03-02 | 1,335.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,280.83 | 90,256,700 |
| 2026-02-27 | 1,250.00 | 1,305.00 | 1,230.00 | 1,295.00 | 1,210.71 | 32,420,200 |
| 2026-02-26 | 1,310.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,168.64 | 19,849,100 |
| 2026-02-25 | 1,305.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,220.06 | 16,435,600 |
| 2026-02-24 | 1,325.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,215.39 | 17,807,800 |
| 2026-02-23 | 1,315.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,238.76 | 25,357,300 |
| 2026-02-20 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,229.41 | 15,049,000 |
| 2026-02-19 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,229.41 | 28,703,000 |
| 2026-02-18 | 1,295.00 | 1,315.00 | 1,260.00 | 1,300.00 | 1,215.39 | 25,572,400 |
| 2026-02-13 | 1,290.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,196.69 | 13,391,300 |
| 2026-02-12 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,201.36 | 15,789,900 |
| 2026-02-11 | 1,315.00 | 1,330.00 | 1,285.00 | 1,295.00 | 1,210.71 | 23,827,400 |
| 2026-02-10 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,220.06 | 22,474,900 |
| 2026-02-09 | 1,290.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,182.66 | 9,115,400 |
| 2026-02-06 | 1,265.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,187.34 | 11,725,200 |
| 2026-02-05 | 1,295.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,201.36 | 15,925,300 |
| 2026-02-04 | 1,320.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,210.71 | 26,679,200 |
| 2026-02-03 | 1,245.00 | 1,330.00 | 1,230.00 | 1,325.00 | 1,238.76 | 32,116,500 |
| 2026-02-02 | 1,260.00 | 1,285.00 | 1,230.00 | 1,240.00 | 1,159.29 | 28,654,200 |
| 2026-01-30 | 1,220.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,177.99 | 39,841,500 |
| 2026-01-29 | 1,250.00 | 1,255.00 | 1,100.00 | 1,205.00 | 1,126.57 | 47,307,300 |
| 2026-01-28 | 1,340.00 | 1,340.00 | 1,245.00 | 1,280.00 | 1,196.69 | 32,893,000 |
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.