Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,395.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,167.08 | 20,612,300 |
| 2024-10-30 | 1,350.00 | 1,405.00 | 1,345.00 | 1,395.00 | 1,205.99 | 28,664,900 |
| 2024-10-29 | 1,360.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,167.08 | 39,414,800 |
| 2024-10-28 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,175.73 | 30,299,600 |
| 2024-10-25 | 1,420.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,218.95 | 16,167,000 |
| 2024-10-24 | 1,440.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,227.60 | 25,511,300 |
| 2024-10-23 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,244.89 | 20,374,000 |
| 2024-10-22 | 1,455.00 | 1,460.00 | 1,445.00 | 1,450.00 | 1,253.53 | 11,212,400 |
| 2024-10-21 | 1,445.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,249.21 | 18,463,700 |
| 2024-10-18 | 1,490.00 | 1,495.00 | 1,445.00 | 1,445.00 | 1,249.21 | 32,732,500 |
| 2024-10-17 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,288.11 | 33,232,900 |
| 2024-10-16 | 1,460.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,296.76 | 87,830,300 |
| 2024-10-15 | 1,535.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,262.18 | 76,281,500 |
| 2024-10-14 | 1,540.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,327.02 | 16,921,100 |
| 2024-10-11 | 1,555.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,331.34 | 26,540,700 |
| 2024-10-10 | 1,525.00 | 1,545.00 | 1,520.00 | 1,545.00 | 1,335.66 | 24,932,700 |
| 2024-10-09 | 1,545.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,318.37 | 13,382,500 |
| 2024-10-08 | 1,625.00 | 1,635.00 | 1,530.00 | 1,545.00 | 1,335.66 | 47,830,700 |
| 2024-10-07 | 1,620.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,396.18 | 39,757,900 |
| 2024-10-04 | 1,605.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,396.18 | 38,957,200 |
| 2024-10-03 | 1,585.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,378.89 | 30,228,600 |
| 2024-10-02 | 1,570.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,365.92 | 51,032,700 |
| 2024-10-01 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,339.98 | 18,501,400 |
| 2024-09-30 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,339.98 | 41,433,100 |
| 2024-09-27 | 1,530.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,339.98 | 21,847,000 |
| 2024-09-26 | 1,520.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,318.37 | 17,326,300 |
| 2024-09-25 | 1,565.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,322.69 | 25,501,400 |
| 2024-09-24 | 1,520.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,348.63 | 73,483,600 |
| 2024-09-23 | 1,495.00 | 1,525.00 | 1,485.00 | 1,520.00 | 1,314.05 | 36,891,300 |
| 2024-09-20 | 1,465.00 | 1,495.00 | 1,455.00 | 1,495.00 | 1,292.44 | 25,744,400 |
| 2024-09-19 | 1,465.00 | 1,475.00 | 1,460.00 | 1,470.00 | 1,270.82 | 13,725,400 |
| 2024-09-18 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,266.50 | 16,032,600 |
| 2024-09-17 | 1,470.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,279.47 | 21,005,700 |
| 2024-09-13 | 1,480.00 | 1,485.00 | 1,455.00 | 1,470.00 | 1,270.82 | 25,941,500 |
| 2024-09-12 | 1,445.00 | 1,480.00 | 1,440.00 | 1,470.00 | 1,270.82 | 31,056,100 |
| 2024-09-11 | 1,435.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,236.24 | 30,513,300 |
| 2024-09-10 | 1,415.00 | 1,450.00 | 1,415.00 | 1,435.00 | 1,240.57 | 28,906,400 |
| 2024-09-09 | 1,420.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,218.95 | 37,903,200 |
| 2024-09-06 | 1,430.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,227.60 | 25,575,900 |
| 2024-09-05 | 1,435.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,240.57 | 28,611,500 |
| 2024-09-04 | 1,450.00 | 1,455.00 | 1,410.00 | 1,435.00 | 1,240.57 | 69,195,400 |
| 2024-09-03 | 1,495.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,275.15 | 23,480,400 |
| 2024-09-02 | 1,495.00 | 1,500.00 | 1,475.00 | 1,495.00 | 1,292.44 | 12,960,800 |
| 2024-08-30 | 1,485.00 | 1,500.00 | 1,475.00 | 1,495.00 | 1,292.44 | 14,752,800 |
| 2024-08-29 | 1,515.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,279.47 | 17,757,000 |
| 2024-08-28 | 1,490.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,301.08 | 14,552,500 |
| 2024-08-27 | 1,470.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,283.79 | 16,105,800 |
| 2024-08-26 | 1,455.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,270.82 | 11,643,900 |
| 2024-08-23 | 1,465.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,253.53 | 25,527,400 |
| 2024-08-22 | 1,485.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,262.18 | 23,827,500 |
| 2024-08-21 | 1,510.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,296.76 | 31,377,200 |
| 2024-08-20 | 1,505.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,305.40 | 29,192,200 |
| 2024-08-19 | 1,520.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,301.08 | 14,164,300 |
| 2024-08-16 | 1,530.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,309.73 | 9,495,000 |
| 2024-08-15 | 1,540.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,314.05 | 14,553,000 |
| 2024-08-14 | 1,490.00 | 1,540.00 | 1,490.00 | 1,540.00 | 1,331.34 | 43,755,500 |
| 2024-08-13 | 1,485.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,283.79 | 19,820,000 |
| 2024-08-12 | 1,460.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,283.79 | 20,080,600 |
| 2024-08-09 | 1,425.00 | 1,465.00 | 1,425.00 | 1,450.00 | 1,253.53 | 25,551,400 |
| 2024-08-08 | 1,435.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,227.60 | 14,812,500 |
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.