PT AKR Corporindo Tbk (AKRA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,650.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,620.00 | 54,713,000 |
| 27 Jun 2024 | 1,640.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | 14,086,000 |
| 26 Jun 2024 | 1,635.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 13,892,700 |
| 25 Jun 2024 | 1,635.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,635.00 | 9,270,000 |
| 24 Jun 2024 | 1,580.00 | 1,640.00 | 1,565.00 | 1,630.00 | 1,630.00 | 30,591,000 |
| 21 Jun 2024 | 1,565.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 10,842,900 |
| 20 Jun 2024 | 1,580.00 | 1,585.00 | 1,530.00 | 1,565.00 | 1,565.00 | 18,016,700 |
| 19 Jun 2024 | 1,570.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | 13,150,600 |
| 14 Jun 2024 | 1,585.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,570.00 | 34,268,800 |
| 13 Jun 2024 | 1,590.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,590.00 | 8,741,800 |
| 12 Jun 2024 | 1,625.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,590.00 | 33,004,100 |
| 11 Jun 2024 | 1,630.00 | 1,640.00 | 1,595.00 | 1,605.00 | 1,605.00 | 13,570,300 |
| 10 Jun 2024 | 1,600.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 14,436,500 |
| 07 Jun 2024 | 1,590.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,600.00 | 5,301,400 |
| 06 Jun 2024 | 1,590.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 4,920,800 |
| 05 Jun 2024 | 1,595.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,570.00 | 10,587,000 |
| 04 Jun 2024 | 1,605.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 26,482,200 |
| 03 Jun 2024 | 1,600.00 | 1,615.00 | 1,585.00 | 1,605.00 | 1,605.00 | 38,926,500 |
| 31 May 2024 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | 52,085,700 |
| 30 May 2024 | 1,650.00 | 1,675.00 | 1,615.00 | 1,625.00 | 1,625.00 | 24,260,800 |
| 29 May 2024 | 1,585.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,650.00 | 38,063,800 |
| 28 May 2024 | 1,580.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | 33,149,900 |
| 27 May 2024 | 1,590.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | 11,663,200 |
| 22 May 2024 | 1,575.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 21,673,100 |
| 21 May 2024 | 1,615.00 | 1,615.00 | 1,565.00 | 1,570.00 | 1,570.00 | 25,675,100 |
| 20 May 2024 | 1,585.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,610.00 | 20,667,200 |
| 17 May 2024 | 1,580.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,580.00 | 45,137,600 |
| 16 May 2024 | 1,625.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | 38,036,500 |
| 15 May 2024 | 1,635.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,625.00 | 29,325,100 |
| 14 May 2024 | 1,645.00 | 1,650.00 | 1,615.00 | 1,635.00 | 1,635.00 | 37,598,100 |
| 13 May 2024 | 1,625.00 | 1,660.00 | 1,610.00 | 1,650.00 | 1,650.00 | 29,132,900 |
| 13 May 2024 | 50 Dividend | |||||
| 08 May 2024 | 1,660.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,610.00 | 24,326,100 |
| 07 May 2024 | 1,685.00 | 1,685.00 | 1,640.00 | 1,660.00 | 1,610.00 | 42,058,600 |
| 06 May 2024 | 1,675.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,629.40 | 25,738,900 |
| 03 May 2024 | 1,650.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,600.30 | 25,719,900 |
| 02 May 2024 | 1,675.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,600.30 | 31,920,000 |
| 30 Apr 2024 | 1,650.00 | 1,700.00 | 1,645.00 | 1,675.00 | 1,624.55 | 39,874,500 |
| 29 Apr 2024 | 1,630.00 | 1,655.00 | 1,580.00 | 1,650.00 | 1,600.30 | 49,231,200 |
| 26 Apr 2024 | 1,730.00 | 1,730.00 | 1,570.00 | 1,600.00 | 1,551.81 | 51,436,000 |
| 25 Apr 2024 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 1,682.74 | 29,677,200 |
| 24 Apr 2024 | 1,805.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,736.08 | 9,951,800 |
| 23 Apr 2024 | 1,800.00 | 1,825.00 | 1,780.00 | 1,800.00 | 1,745.78 | 19,344,700 |
| 22 Apr 2024 | 1,850.00 | 1,850.00 | 1,770.00 | 1,795.00 | 1,740.93 | 28,934,700 |
| 19 Apr 2024 | 1,855.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,789.43 | 30,275,300 |
| 18 Apr 2024 | 1,780.00 | 1,860.00 | 1,765.00 | 1,850.00 | 1,794.28 | 74,643,800 |
| 17 Apr 2024 | 1,820.00 | 1,845.00 | 1,760.00 | 1,795.00 | 1,740.93 | 33,121,500 |
| 16 Apr 2024 | 1,745.00 | 1,865.00 | 1,740.00 | 1,815.00 | 1,760.33 | 70,263,600 |
| 05 Apr 2024 | 1,770.00 | 1,770.00 | 1,725.00 | 1,735.00 | 1,682.74 | 16,681,800 |
| 04 Apr 2024 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,716.69 | 18,901,900 |
| 03 Apr 2024 | 1,790.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,721.54 | 21,815,700 |
| 02 Apr 2024 | 1,715.00 | 1,790.00 | 1,715.00 | 1,790.00 | 1,736.08 | 46,450,500 |
| 01 Apr 2024 | 1,700.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,658.49 | 20,971,800 |
| 28 Mar 2024 | 1,705.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,668.19 | 20,960,500 |
| 27 Mar 2024 | 1,725.00 | 1,725.00 | 1,655.00 | 1,700.00 | 1,648.80 | 61,247,600 |
| 26 Mar 2024 | 1,745.00 | 1,745.00 | 1,715.00 | 1,725.00 | 1,673.04 | 41,254,600 |
| 25 Mar 2024 | 1,740.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,682.74 | 31,529,200 |
| 22 Mar 2024 | 1,770.00 | 1,770.00 | 1,675.00 | 1,700.00 | 1,648.80 | 62,851,300 |
| 21 Mar 2024 | 1,800.00 | 1,825.00 | 1,760.00 | 1,775.00 | 1,721.54 | 36,692,800 |
| 20 Mar 2024 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,740.93 | 7,949,300 |
| 19 Mar 2024 | 1,760.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,731.23 | 29,797,900 |
| 18 Mar 2024 | 1,750.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,702.14 | 29,844,600 |
| 15 Mar 2024 | 1,750.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,697.29 | 33,497,400 |
| 14 Mar 2024 | 1,755.00 | 1,770.00 | 1,735.00 | 1,750.00 | 1,697.29 | 28,332,500 |
| 13 Mar 2024 | 1,750.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,697.29 | 25,094,900 |
| 08 Mar 2024 | 1,785.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,697.29 | 17,107,700 |
| 07 Mar 2024 | 1,790.00 | 1,795.00 | 1,750.00 | 1,785.00 | 1,731.23 | 17,969,900 |
| 06 Mar 2024 | 1,790.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,736.08 | 41,290,100 |
| 05 Mar 2024 | 1,750.00 | 1,795.00 | 1,720.00 | 1,790.00 | 1,736.08 | 28,450,100 |
| 04 Mar 2024 | 1,760.00 | 1,775.00 | 1,745.00 | 1,750.00 | 1,697.29 | 25,838,900 |
| 01 Mar 2024 | 1,700.00 | 1,775.00 | 1,700.00 | 1,750.00 | 1,697.29 | 56,670,000 |
| 29 Feb 2024 | 1,675.00 | 1,745.00 | 1,655.00 | 1,700.00 | 1,648.80 | 111,783,100 |
| 28 Feb 2024 | 1,660.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,619.70 | 28,491,100 |
| 27 Feb 2024 | 1,635.00 | 1,670.00 | 1,615.00 | 1,655.00 | 1,605.15 | 47,246,800 |
| 26 Feb 2024 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,571.20 | 15,874,800 |
| 23 Feb 2024 | 1,630.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,580.90 | 12,938,100 |
| 22 Feb 2024 | 1,620.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,580.90 | 17,176,000 |
| 21 Feb 2024 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,571.20 | 15,710,900 |
| 20 Feb 2024 | 1,620.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,566.36 | 15,396,400 |
| 19 Feb 2024 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,571.20 | 14,713,800 |
| 16 Feb 2024 | 1,640.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,576.05 | 30,025,900 |
| 15 Feb 2024 | 1,625.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,590.60 | 42,268,900 |
| 13 Feb 2024 | 1,630.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,585.75 | 18,305,200 |
| 12 Feb 2024 | 1,630.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,580.90 | 14,098,600 |
| 07 Feb 2024 | 1,630.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,571.20 | 9,645,800 |
| 06 Feb 2024 | 1,620.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,580.90 | 20,643,800 |
| 05 Feb 2024 | 1,600.00 | 1,615.00 | 1,585.00 | 1,605.00 | 1,556.66 | 24,985,800 |
| 02 Feb 2024 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,542.11 | 31,878,300 |
| 01 Feb 2024 | 1,605.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,561.51 | 41,115,500 |
| 31 Jan 2024 | 1,635.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,571.20 | 32,066,600 |
| 30 Jan 2024 | 1,635.00 | 1,650.00 | 1,605.00 | 1,635.00 | 1,585.75 | 24,423,800 |
| 29 Jan 2024 | 1,690.00 | 1,690.00 | 1,625.00 | 1,635.00 | 1,585.75 | 40,945,300 |
| 26 Jan 2024 | 1,665.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,629.40 | 30,956,100 |
| 25 Jan 2024 | 1,650.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,600.30 | 20,692,400 |
| 24 Jan 2024 | 1,665.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,600.30 | 11,708,900 |
| 23 Jan 2024 | 1,645.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,600.30 | 33,771,800 |
| 22 Jan 2024 | 1,625.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,585.75 | 44,882,500 |
| 19 Jan 2024 | 1,600.00 | 1,640.00 | 1,595.00 | 1,625.00 | 1,576.05 | 24,248,800 |
| 18 Jan 2024 | 1,600.00 | 1,620.00 | 1,580.00 | 1,610.00 | 1,561.51 | 20,247,200 |
| 17 Jan 2024 | 1,600.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,561.51 | 49,950,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.