Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,187.34 | 30,699,300 |
| 2025-11-03 | 1,220.00 | 1,270.00 | 1,215.00 | 1,250.00 | 1,168.64 | 50,402,400 |
| 2025-10-31 | 1,205.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,140.59 | 44,720,900 |
| 2025-10-30 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,126.57 | 49,401,600 |
| 2025-10-29 | 1,200.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,140.59 | 41,887,600 |
| 2025-10-28 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,131.24 | 27,306,900 |
| 2025-10-27 | 1,230.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,135.92 | 70,441,000 |
| 2025-10-24 | 1,150.00 | 1,235.00 | 1,150.00 | 1,210.00 | 1,131.24 | 124,769,100 |
| 2025-10-23 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,042.43 | 23,455,400 |
| 2025-10-22 | 1,135.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,023.73 | 21,046,600 |
| 2025-10-21 | 1,090.00 | 1,140.00 | 1,090.00 | 1,130.00 | 1,056.45 | 35,361,500 |
| 2025-10-20 | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,019.06 | 8,629,500 |
| 2025-10-17 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,000.36 | 10,922,600 |
| 2025-10-16 | 1,100.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,014.38 | 30,891,200 |
| 2025-10-15 | 1,090.00 | 1,100.00 | 1,065.00 | 1,065.00 | 995.68 | 101,285,100 |
| 2025-10-14 | 1,090.00 | 1,105.00 | 1,065.00 | 1,075.00 | 1,005.03 | 31,616,400 |
| 2025-10-13 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,019.06 | 23,584,400 |
| 2025-10-10 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,033.08 | 14,320,900 |
| 2025-10-09 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,056.45 | 13,713,100 |
| 2025-10-08 | 1,130.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,051.78 | 15,336,000 |
| 2025-10-07 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,056.45 | 26,040,700 |
| 2025-10-06 | 1,135.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,042.43 | 19,125,000 |
| 2025-10-03 | 1,115.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,061.13 | 15,598,700 |
| 2025-10-02 | 1,140.00 | 1,155.00 | 1,115.00 | 1,115.00 | 1,042.43 | 29,380,300 |
| 2025-10-01 | 1,225.00 | 1,225.00 | 1,130.00 | 1,135.00 | 1,061.13 | 48,348,900 |
| 2025-09-30 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,131.24 | 12,765,000 |
| 2025-09-29 | 1,245.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,135.92 | 15,003,300 |
| 2025-09-26 | 1,230.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,154.62 | 13,158,100 |
| 2025-09-25 | 1,220.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,140.59 | 28,450,800 |
| 2025-09-24 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,131.24 | 16,063,200 |
| 2025-09-23 | 1,205.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,131.24 | 16,056,000 |
| 2025-09-22 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 1,121.90 | 20,733,300 |
| 2025-09-19 | 1,240.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,145.27 | 11,234,400 |
| 2025-09-18 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,159.29 | 9,346,300 |
| 2025-09-17 | 1,255.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,163.97 | 16,849,100 |
| 2025-09-16 | 1,205.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,159.29 | 39,184,100 |
| 2025-09-15 | 1,210.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,121.90 | 16,661,800 |
| 2025-09-12 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,126.57 | 10,286,500 |
| 2025-09-11 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,140.59 | 9,479,600 |
| 2025-09-10 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,149.94 | 9,415,000 |
| 2025-09-09 | 1,220.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,140.59 | 9,571,700 |
| 2025-09-08 | 1,235.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,140.59 | 16,725,500 |
| 2025-09-05 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,149.94 | 0 |
| 2025-09-04 | 1,240.00 | 1,255.00 | 1,215.00 | 1,230.00 | 1,149.94 | 18,458,100 |
| 2025-09-03 | 1,210.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,154.62 | 20,502,900 |
| 2025-09-02 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,121.90 | 13,499,000 |
| 2025-09-01 | 1,150.00 | 1,200.00 | 1,135.00 | 1,190.00 | 1,112.55 | 25,919,200 |
| 2025-08-29 | 1,220.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,117.22 | 25,836,300 |
| 2025-08-28 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,145.27 | 29,688,600 |
| 2025-08-27 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,135.92 | 21,191,100 |
| 2025-08-26 | 1,260.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,145.27 | 22,037,000 |
| 2025-08-25 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,168.64 | 19,749,600 |
| 2025-08-22 | 1,235.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,149.94 | 12,616,000 |
| 2025-08-21 | 1,230.00 | 1,255.00 | 1,220.00 | 1,225.00 | 1,145.27 | 19,274,600 |
| 2025-08-20 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 1,149.94 | 43,491,000 |
| 2025-08-19 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,140.59 | 32,554,500 |
| 2025-08-18 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,177.99 | 0 |
| 2025-08-15 | 1,255.00 | 1,300.00 | 1,255.00 | 1,260.00 | 1,177.99 | 36,936,400 |
| 2025-08-14 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,173.32 | 13,887,400 |
| 2025-08-13 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,196.69 | 12,972,700 |
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.