Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,285.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,177.99 | 15,845,200 |
| 2025-08-11 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,201.36 | 7,210,100 |
| 2025-08-08 | 1,310.00 | 1,310.00 | 1,265.00 | 1,305.00 | 1,220.06 | 11,756,500 |
| 2025-08-07 | 1,275.00 | 1,315.00 | 1,265.00 | 1,305.00 | 1,220.06 | 29,576,100 |
| 2025-08-06 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,187.34 | 24,092,200 |
| 2025-08-05 | 1,310.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,182.66 | 41,352,100 |
| 2025-08-04 | 1,335.00 | 1,335.00 | 1,290.00 | 1,295.00 | 1,164.68 | 34,302,800 |
| 2025-08-01 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,191.66 | 21,339,200 |
| 2025-07-31 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,205.15 | 34,690,600 |
| 2025-07-30 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,191.66 | 25,241,900 |
| 2025-07-29 | 1,330.00 | 1,365.00 | 1,320.00 | 1,345.00 | 1,209.65 | 68,257,700 |
| 2025-07-28 | 1,250.00 | 1,330.00 | 1,240.00 | 1,320.00 | 1,187.16 | 59,236,400 |
| 2025-07-25 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,115.21 | 10,994,500 |
| 2025-07-24 | 1,260.00 | 1,270.00 | 1,105.00 | 1,240.00 | 1,115.21 | 49,255,900 |
| 2025-07-23 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,133.20 | 20,850,200 |
| 2025-07-22 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,097.23 | 11,997,100 |
| 2025-07-21 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,092.73 | 11,720,600 |
| 2025-07-18 | 1,215.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,070.24 | 19,848,100 |
| 2025-07-17 | 1,220.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,092.73 | 7,532,800 |
| 2025-07-16 | 1,260.00 | 1,265.00 | 1,205.00 | 1,220.00 | 1,097.23 | 18,628,400 |
| 2025-07-15 | 1,220.00 | 1,255.00 | 1,215.00 | 1,240.00 | 1,115.21 | 17,562,800 |
| 2025-07-14 | 1,200.00 | 1,230.00 | 1,195.00 | 1,215.00 | 1,092.73 | 22,878,900 |
| 2025-07-11 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,070.24 | 17,852,600 |
| 2025-07-10 | 1,160.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,052.26 | 10,611,900 |
| 2025-07-09 | 1,160.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,038.77 | 8,542,000 |
| 2025-07-08 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,043.26 | 12,607,700 |
| 2025-07-07 | 1,190.00 | 1,190.00 | 1,130.00 | 1,170.00 | 1,052.26 | 17,320,400 |
| 2025-07-04 | 1,180.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,070.24 | 3,302,500 |
| 2025-07-03 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,061.25 | 27,687,500 |
| 2025-07-02 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,047.76 | 7,495,700 |
| 2025-07-01 | 1,175.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,052.26 | 6,446,300 |
| 2025-06-30 | 1,200.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,043.26 | 14,031,500 |
| 2025-06-26 | 1,155.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,070.24 | 13,652,800 |
| 2025-06-25 | 1,230.00 | 1,235.00 | 1,155.00 | 1,155.00 | 1,038.77 | 29,321,300 |
| 2025-06-24 | 1,200.00 | 1,255.00 | 1,200.00 | 1,210.00 | 1,088.23 | 30,056,900 |
| 2025-06-23 | 1,250.00 | 1,305.00 | 1,250.00 | 1,260.00 | 1,133.20 | 63,994,800 |
| 2025-06-20 | 1,270.00 | 1,275.00 | 1,215.00 | 1,215.00 | 1,092.73 | 74,805,100 |
| 2025-06-19 | 1,325.00 | 1,325.00 | 1,255.00 | 1,275.00 | 1,146.69 | 25,798,500 |
| 2025-06-18 | 1,315.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,173.67 | 29,404,400 |
| 2025-06-17 | 1,280.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,164.68 | 14,556,900 |
| 2025-06-16 | 1,345.00 | 1,370.00 | 1,275.00 | 1,280.00 | 1,151.19 | 37,928,300 |
| 2025-06-13 | 1,315.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,182.66 | 40,347,700 |
| 2025-06-12 | 1,270.00 | 1,300.00 | 1,265.00 | 1,285.00 | 1,155.68 | 30,722,400 |
| 2025-06-11 | 1,220.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,124.21 | 19,813,000 |
| 2025-06-10 | 1,210.00 | 1,255.00 | 1,200.00 | 1,220.00 | 1,097.23 | 42,485,200 |
| 2025-06-05 | 1,230.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,088.23 | 13,396,700 |
| 2025-06-04 | 1,265.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,110.72 | 16,382,100 |
| 2025-06-03 | 1,245.00 | 1,265.00 | 1,215.00 | 1,265.00 | 1,137.70 | 22,336,000 |
| 2025-06-02 | 1,275.00 | 1,280.00 | 1,205.00 | 1,235.00 | 1,110.72 | 18,308,900 |
| 2025-05-28 | 1,300.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,146.69 | 19,460,200 |
| 2025-05-27 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,160.18 | 9,273,300 |
| 2025-05-26 | 1,315.00 | 1,315.00 | 1,270.00 | 1,295.00 | 1,164.68 | 16,582,300 |
| 2025-05-23 | 1,315.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,169.17 | 20,126,500 |
| 2025-05-22 | 1,375.00 | 1,380.00 | 1,245.00 | 1,340.00 | 1,205.15 | 44,031,200 |
| 2025-05-21 | 1,280.00 | 1,375.00 | 1,275.00 | 1,375.00 | 1,236.63 | 79,062,900 |
| 2025-05-20 | 1,270.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,142.19 | 11,316,900 |
| 2025-05-19 | 1,280.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,142.19 | 29,643,700 |
| 2025-05-16 | 1,265.00 | 1,285.00 | 1,245.00 | 1,275.00 | 1,146.69 | 16,234,900 |
| 2025-05-15 | 1,265.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,124.21 | 6,869,900 |
| 2025-05-14 | 1,245.00 | 1,290.00 | 1,245.00 | 1,255.00 | 1,128.70 | 12,681,700 |
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.