Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 955.28 | 19,037,800 |
| 2025-02-03 | 1,110.00 | 1,115.00 | 1,075.00 | 1,095.00 | 946.63 | 17,601,300 |
| 2025-01-31 | 1,120.00 | 1,130.00 | 1,085.00 | 1,110.00 | 959.60 | 15,260,000 |
| 2025-01-30 | 1,190.00 | 1,190.00 | 1,105.00 | 1,120.00 | 968.25 | 22,731,900 |
| 2025-01-24 | 1,235.00 | 1,235.00 | 1,180.00 | 1,190.00 | 1,028.76 | 8,745,500 |
| 2025-01-23 | 1,235.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,063.34 | 14,115,700 |
| 2025-01-22 | 1,245.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,063.34 | 21,429,600 |
| 2025-01-21 | 1,255.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,076.31 | 12,795,900 |
| 2025-01-20 | 1,205.00 | 1,270.00 | 1,200.00 | 1,250.00 | 1,080.63 | 15,922,100 |
| 2025-01-17 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,037.41 | 13,736,400 |
| 2025-01-16 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,037.41 | 10,048,300 |
| 2025-01-15 | 1,210.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,054.70 | 9,454,600 |
| 2025-01-14 | 1,175.00 | 1,225.00 | 1,175.00 | 1,210.00 | 1,046.05 | 30,809,000 |
| 2025-01-13 | 1,200.00 | 1,225.00 | 1,170.00 | 1,170.00 | 1,011.47 | 21,845,100 |
| 2025-01-10 | 1,195.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,037.41 | 19,095,000 |
| 2025-01-09 | 1,170.00 | 1,210.00 | 1,125.00 | 1,175.00 | 1,015.79 | 39,594,900 |
| 2025-01-08 | 1,100.00 | 1,200.00 | 1,075.00 | 1,170.00 | 1,011.47 | 27,246,700 |
| 2025-01-07 | 1,045.00 | 1,100.00 | 1,030.00 | 1,100.00 | 950.96 | 25,083,900 |
| 2025-01-06 | 1,125.00 | 1,125.00 | 1,045.00 | 1,045.00 | 903.41 | 31,499,500 |
| 2025-01-03 | 1,155.00 | 1,165.00 | 1,125.00 | 1,125.00 | 972.57 | 10,465,700 |
| 2025-01-02 | 1,135.00 | 1,155.00 | 1,125.00 | 1,155.00 | 998.50 | 8,611,700 |
| 2024-12-30 | 1,135.00 | 1,140.00 | 1,075.00 | 1,120.00 | 968.25 | 23,803,000 |
| 2024-12-27 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 968.25 | 8,081,800 |
| 2024-12-24 | 1,140.00 | 1,145.00 | 1,115.00 | 1,120.00 | 968.25 | 9,323,900 |
| 2024-12-23 | 1,130.00 | 1,165.00 | 1,120.00 | 1,130.00 | 976.89 | 11,855,900 |
| 2024-12-20 | 1,120.00 | 1,165.00 | 1,115.00 | 1,140.00 | 985.54 | 34,868,800 |
| 2024-12-19 | 1,165.00 | 1,165.00 | 1,115.00 | 1,120.00 | 968.25 | 17,013,800 |
| 2024-12-18 | 1,225.00 | 1,235.00 | 1,155.00 | 1,170.00 | 1,011.47 | 24,012,100 |
| 2024-12-17 | 1,280.00 | 1,280.00 | 1,220.00 | 1,225.00 | 1,059.02 | 10,926,800 |
| 2024-12-16 | 1,315.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,106.57 | 9,572,400 |
| 2024-12-13 | 1,340.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,136.83 | 2,378,500 |
| 2024-12-12 | 1,340.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,154.12 | 12,145,100 |
| 2024-12-11 | 1,350.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,154.12 | 8,953,300 |
| 2024-12-10 | 1,345.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,171.41 | 20,212,300 |
| 2024-12-09 | 1,320.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,162.76 | 11,416,100 |
| 2024-12-06 | 1,310.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,141.15 | 7,469,600 |
| 2024-12-05 | 1,270.00 | 1,330.00 | 1,255.00 | 1,315.00 | 1,136.83 | 20,916,400 |
| 2024-12-04 | 1,230.00 | 1,280.00 | 1,230.00 | 1,270.00 | 1,097.92 | 14,029,000 |
| 2024-12-03 | 1,225.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,059.02 | 9,081,300 |
| 2024-12-02 | 1,230.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,059.02 | 6,943,300 |
| 2024-11-29 | 1,240.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,063.34 | 10,050,900 |
| 2024-11-28 | 1,230.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,059.02 | 9,779,700 |
| 2024-11-26 | 1,265.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,063.34 | 20,033,500 |
| 2024-11-25 | 1,305.00 | 1,325.00 | 1,265.00 | 1,265.00 | 1,093.60 | 31,557,000 |
| 2024-11-22 | 1,305.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,128.18 | 8,139,900 |
| 2024-11-21 | 1,340.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,128.18 | 11,152,300 |
| 2024-11-20 | 1,315.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,149.79 | 4,283,100 |
| 2024-11-19 | 1,340.00 | 1,355.00 | 1,305.00 | 1,310.00 | 1,132.50 | 8,415,600 |
| 2024-11-18 | 1,300.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,158.44 | 6,406,100 |
| 2024-11-15 | 1,350.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,123.86 | 23,204,000 |
| 2024-11-14 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,167.08 | 4,379,000 |
| 2024-11-13 | 1,350.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,184.37 | 12,322,900 |
| 2024-11-12 | 1,370.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,167.08 | 10,596,000 |
| 2024-11-11 | 1,380.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,193.02 | 11,115,600 |
| 2024-11-08 | 1,310.00 | 1,395.00 | 1,300.00 | 1,375.00 | 1,188.70 | 18,680,300 |
| 2024-11-07 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,132.50 | 22,193,100 |
| 2024-11-06 | 1,370.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,158.44 | 10,084,500 |
| 2024-11-05 | 1,300.00 | 1,375.00 | 1,300.00 | 1,360.00 | 1,175.73 | 18,635,900 |
| 2024-11-04 | 1,350.00 | 1,355.00 | 1,295.00 | 1,300.00 | 1,123.86 | 28,039,500 |
| 2024-11-01 | 1,360.00 | 1,390.00 | 1,335.00 | 1,350.00 | 1,167.08 | 11,986,500 |
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.