Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,360.00 | 1,395.00 | 1,340.00 | 1,345.00 | 1,257.46 | 53,544,800 |
| 2026-01-26 | 1,305.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,266.81 | 55,555,100 |
| 2026-01-23 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,220.06 | 16,404,900 |
| 2026-01-22 | 1,310.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,234.09 | 38,302,600 |
| 2026-01-21 | 1,330.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,210.71 | 25,481,500 |
| 2026-01-20 | 1,295.00 | 1,345.00 | 1,285.00 | 1,330.00 | 1,243.43 | 68,297,900 |
| 2026-01-19 | 1,250.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,210.71 | 20,894,500 |
| 2026-01-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,168.64 | 0 |
| 2026-01-15 | 1,250.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,168.64 | 39,551,500 |
| 2026-01-14 | 1,245.00 | 1,270.00 | 1,235.00 | 1,245.00 | 1,163.97 | 27,776,600 |
| 2026-01-13 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,159.29 | 20,385,700 |
| 2026-01-12 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,163.97 | 37,991,500 |
| 2026-01-09 | 1,255.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,154.62 | 21,258,800 |
| 2026-01-08 | 1,275.00 | 1,290.00 | 1,240.00 | 1,245.00 | 1,163.97 | 25,047,200 |
| 2026-01-07 | 1,300.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,182.66 | 22,245,500 |
| 2026-01-06 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,201.36 | 25,818,500 |
| 2026-01-05 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,215.39 | 25,834,000 |
| 2026-01-02 | 1,270.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,196.69 | 9,488,900 |
| 2026-01-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,177.99 | 0 |
| 2025-12-31 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,177.99 | 0 |
| 2025-12-30 | 1,255.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,177.99 | 20,228,300 |
| 2025-12-29 | 1,250.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,168.64 | 11,655,600 |
| 2025-12-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,168.64 | 0 |
| 2025-12-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,168.64 | 0 |
| 2025-12-24 | 1,255.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,168.64 | 12,171,000 |
| 2025-12-23 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,168.64 | 6,134,700 |
| 2025-12-22 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,159.29 | 12,689,000 |
| 2025-12-19 | 1,235.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,149.94 | 5,983,900 |
| 2025-12-18 | 1,255.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,154.62 | 10,384,500 |
| 2025-12-17 | 1,235.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,163.97 | 7,818,800 |
| 2025-12-16 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,154.62 | 5,710,500 |
| 2025-12-15 | 1,250.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,154.62 | 10,227,300 |
| 2025-12-12 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,154.62 | 7,208,300 |
| 2025-12-11 | 1,275.00 | 1,280.00 | 1,225.00 | 1,235.00 | 1,154.62 | 9,875,600 |
| 2025-12-10 | 1,250.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,187.34 | 16,992,600 |
| 2025-12-09 | 1,285.00 | 1,285.00 | 1,230.00 | 1,235.00 | 1,154.62 | 14,379,600 |
| 2025-12-08 | 1,300.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,201.36 | 18,256,900 |
| 2025-12-05 | 1,305.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,196.69 | 24,373,700 |
| 2025-12-04 | 1,230.00 | 1,320.00 | 1,225.00 | 1,315.00 | 1,229.41 | 35,528,300 |
| 2025-12-03 | 1,240.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,154.62 | 9,012,400 |
| 2025-12-02 | 1,230.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,159.29 | 13,000,100 |
| 2025-12-01 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,140.59 | 12,547,300 |
| 2025-11-28 | 1,245.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,159.29 | 7,621,300 |
| 2025-11-27 | 1,275.00 | 1,275.00 | 1,225.00 | 1,240.00 | 1,159.29 | 18,917,600 |
| 2025-11-26 | 1,275.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,187.34 | 6,796,200 |
| 2025-11-25 | 1,260.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,177.99 | 9,304,000 |
| 2025-11-24 | 1,325.00 | 1,325.00 | 1,260.00 | 1,260.00 | 1,177.99 | 21,042,500 |
| 2025-11-21 | 1,280.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,206.04 | 10,733,100 |
| 2025-11-20 | 1,345.00 | 1,355.00 | 1,265.00 | 1,275.00 | 1,192.01 | 38,891,400 |
| 2025-11-19 | 1,345.00 | 1,355.00 | 1,305.00 | 1,340.00 | 1,252.78 | 35,019,100 |
| 2025-11-18 | 1,275.00 | 1,360.00 | 1,260.00 | 1,345.00 | 1,257.46 | 82,461,500 |
| 2025-11-17 | 1,230.00 | 1,430.00 | 1,220.00 | 1,275.00 | 1,192.01 | 32,981,600 |
| 2025-11-14 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,149.94 | 9,916,900 |
| 2025-11-13 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,159.29 | 6,951,900 |
| 2025-11-12 | 1,225.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,173.32 | 16,520,200 |
| 2025-11-11 | 1,220.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,145.27 | 13,260,000 |
| 2025-11-10 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,131.24 | 19,988,600 |
| 2025-11-07 | 1,250.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,168.64 | 9,832,800 |
| 2025-11-06 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,163.97 | 16,070,600 |
| 2025-11-05 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,154.62 | 36,271,600 |
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.