Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,245.00 | 1,290.00 | 1,245.00 | 1,255.00 | 1,128.70 | 12,681,700 |
| 2025-05-09 | 1,255.00 | 1,280.00 | 1,235.00 | 1,245.00 | 1,119.71 | 13,151,300 |
| 2025-05-08 | 1,250.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,115.21 | 21,267,800 |
| 2025-05-07 | 1,275.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,115.21 | 51,677,100 |
| 2025-05-06 | 1,275.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,097.92 | 35,014,300 |
| 2025-05-05 | 1,250.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,097.92 | 25,617,600 |
| 2025-05-02 | 1,260.00 | 1,275.00 | 1,230.00 | 1,245.00 | 1,076.31 | 12,944,500 |
| 2025-04-30 | 1,245.00 | 1,295.00 | 1,245.00 | 1,260.00 | 1,089.28 | 27,856,200 |
| 2025-04-29 | 1,205.00 | 1,250.00 | 1,185.00 | 1,240.00 | 1,071.99 | 31,709,500 |
| 2025-04-28 | 1,185.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,037.41 | 14,284,900 |
| 2025-04-25 | 1,200.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,024.44 | 17,807,500 |
| 2025-04-24 | 1,135.00 | 1,210.00 | 1,125.00 | 1,195.00 | 1,033.08 | 37,037,500 |
| 2025-04-23 | 1,115.00 | 1,155.00 | 1,115.00 | 1,135.00 | 981.21 | 25,700,100 |
| 2025-04-22 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 955.28 | 8,977,800 |
| 2025-04-21 | 1,060.00 | 1,120.00 | 1,050.00 | 1,075.00 | 929.34 | 20,406,600 |
| 2025-04-17 | 1,045.00 | 1,060.00 | 1,035.00 | 1,050.00 | 907.73 | 29,713,300 |
| 2025-04-16 | 1,050.00 | 1,070.00 | 1,035.00 | 1,045.00 | 903.41 | 43,241,300 |
| 2025-04-15 | 1,075.00 | 1,095.00 | 1,050.00 | 1,050.00 | 907.73 | 38,244,900 |
| 2025-04-14 | 1,050.00 | 1,110.00 | 1,050.00 | 1,075.00 | 929.34 | 42,021,900 |
| 2025-04-11 | 1,095.00 | 1,100.00 | 1,035.00 | 1,050.00 | 907.73 | 44,556,100 |
| 2025-04-10 | 960.00 | 1,125.00 | 960.00 | 1,100.00 | 950.96 | 54,694,300 |
| 2025-04-09 | 970.00 | 990.00 | 890.00 | 900.00 | 778.06 | 28,171,900 |
| 2025-04-08 | 980.00 | 990.00 | 945.00 | 970.00 | 838.57 | 35,624,800 |
| 2025-03-27 | 1,105.00 | 1,120.00 | 1,085.00 | 1,095.00 | 946.63 | 14,647,900 |
| 2025-03-26 | 1,135.00 | 1,155.00 | 1,105.00 | 1,105.00 | 955.28 | 21,919,200 |
| 2025-03-25 | 1,095.00 | 1,240.00 | 1,060.00 | 1,135.00 | 981.21 | 39,599,000 |
| 2025-03-24 | 1,105.00 | 1,110.00 | 1,050.00 | 1,095.00 | 946.63 | 17,113,500 |
| 2025-03-21 | 1,110.00 | 1,130.00 | 1,100.00 | 1,100.00 | 950.96 | 13,009,500 |
| 2025-03-20 | 1,100.00 | 1,135.00 | 1,100.00 | 1,100.00 | 950.96 | 12,106,900 |
| 2025-03-19 | 1,100.00 | 1,125.00 | 1,075.00 | 1,095.00 | 946.63 | 11,023,700 |
| 2025-03-18 | 1,130.00 | 1,145.00 | 1,075.00 | 1,085.00 | 937.99 | 22,122,500 |
| 2025-03-17 | 1,145.00 | 1,145.00 | 1,110.00 | 1,125.00 | 972.57 | 10,410,200 |
| 2025-03-14 | 1,185.00 | 1,190.00 | 1,115.00 | 1,140.00 | 985.54 | 24,900,600 |
| 2025-03-13 | 1,320.00 | 1,320.00 | 1,165.00 | 1,175.00 | 1,015.79 | 29,318,000 |
| 2025-03-12 | 1,285.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,128.18 | 14,964,100 |
| 2025-03-11 | 1,280.00 | 1,305.00 | 1,270.00 | 1,280.00 | 1,106.57 | 11,118,400 |
| 2025-03-10 | 1,300.00 | 1,315.00 | 1,265.00 | 1,290.00 | 1,115.21 | 18,780,900 |
| 2025-03-07 | 1,285.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,128.18 | 19,320,300 |
| 2025-03-06 | 1,205.00 | 1,295.00 | 1,205.00 | 1,280.00 | 1,106.57 | 16,652,000 |
| 2025-03-05 | 1,210.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,041.73 | 26,585,700 |
| 2025-03-04 | 1,245.00 | 1,250.00 | 1,160.00 | 1,210.00 | 1,046.05 | 18,755,400 |
| 2025-03-03 | 1,250.00 | 1,265.00 | 1,210.00 | 1,235.00 | 1,067.66 | 14,419,900 |
| 2025-02-28 | 1,315.00 | 1,325.00 | 1,240.00 | 1,240.00 | 1,071.99 | 68,456,200 |
| 2025-02-27 | 1,220.00 | 1,330.00 | 1,220.00 | 1,310.00 | 1,132.50 | 106,148,000 |
| 2025-02-26 | 1,200.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,041.73 | 6,508,500 |
| 2025-02-25 | 1,220.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,037.41 | 6,982,800 |
| 2025-02-24 | 1,235.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,050.37 | 6,739,900 |
| 2025-02-21 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,063.34 | 6,012,600 |
| 2025-02-20 | 1,210.00 | 1,250.00 | 1,200.00 | 1,235.00 | 1,067.66 | 14,590,200 |
| 2025-02-19 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 1,041.73 | 19,535,200 |
| 2025-02-18 | 1,115.00 | 1,215.00 | 1,115.00 | 1,200.00 | 1,037.41 | 34,916,000 |
| 2025-02-17 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 963.92 | 8,150,500 |
| 2025-02-14 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 959.60 | 6,777,300 |
| 2025-02-13 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 955.28 | 12,541,000 |
| 2025-02-12 | 1,105.00 | 1,110.00 | 1,095.00 | 1,105.00 | 955.28 | 20,398,900 |
| 2025-02-11 | 1,105.00 | 1,120.00 | 1,090.00 | 1,105.00 | 955.28 | 12,066,800 |
| 2025-02-10 | 1,125.00 | 1,125.00 | 1,080.00 | 1,105.00 | 955.28 | 18,296,800 |
| 2025-02-07 | 1,125.00 | 1,140.00 | 1,080.00 | 1,130.00 | 976.89 | 10,178,800 |
| 2025-02-06 | 1,120.00 | 1,125.00 | 1,095.00 | 1,125.00 | 972.57 | 8,697,200 |
| 2025-02-05 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 972.57 | 7,284,600 |
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.