UK markets closed

PT AKR Corporindo Tbk (RK6A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0740+0.0015 (+2.07%)
At close: 08:27AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.07400.07400.07400.07400.0740-
27 Mar 20240.07250.07250.07250.07250.0725-
26 Mar 20240.07500.07500.07500.07500.0750-
25 Mar 20240.07500.07500.07500.07500.0750-
22 Mar 20240.07500.12600.07450.12600.1260-
21 Mar 20240.07750.07800.07750.07800.0780-
20 Mar 20240.07950.07950.07950.07950.0795-
19 Mar 20240.07800.07800.07800.07800.0780-
18 Mar 20240.12900.12900.12900.12900.1290-
15 Mar 20240.07800.07800.07800.07800.0780-
14 Mar 20240.07750.07750.07750.07750.0775-
13 Mar 20240.07800.07800.07800.07800.0780-
12 Mar 20240.07800.07800.07800.07800.0780-
11 Mar 20240.07800.07800.07800.07800.0780-
08 Mar 20240.07800.07800.07800.07800.0780-
07 Mar 20240.07900.07900.07900.07900.0790-
06 Mar 20240.08000.08000.08000.08000.0800-
05 Mar 20240.07900.07900.07900.07900.0790-
04 Mar 20240.07750.07750.07700.07700.0770-
01 Mar 20240.07700.07700.07700.07700.0770-
29 Feb 20240.07600.07600.07600.07600.0760-
28 Feb 20240.07300.07300.07300.07300.0730-
27 Feb 20240.07150.07150.07150.07150.0715-
26 Feb 20240.07050.07050.07050.07050.0705-
23 Feb 20240.07050.07050.07050.07050.0705-
22 Feb 20240.07100.07100.07100.07100.0710-
21 Feb 20240.07000.07050.07000.07050.0705-
20 Feb 20240.07050.07050.07050.07050.0705-
19 Feb 20240.07100.07100.07100.07100.0710-
16 Feb 20240.07050.07050.07050.07050.0705-
15 Feb 20240.07200.07200.07200.07200.0720-
14 Feb 20240.07150.07150.07150.07150.0715-
13 Feb 20240.07150.07150.07150.07150.0715-
12 Feb 20240.07100.07100.07100.07100.0710-
09 Feb 20240.07100.07100.07100.07100.0710-
08 Feb 20240.07100.07100.07100.07100.0710-
07 Feb 20240.07050.07100.07050.07100.0710-
06 Feb 20240.07050.07100.07050.07100.0710-
05 Feb 20240.06900.06950.06900.06950.0695-
02 Feb 20240.06900.06900.06900.06900.0690-
01 Feb 20240.06950.06950.06950.06950.0695-
31 Jan 20240.06950.06950.06950.06950.0695-
30 Jan 20240.07000.07000.07000.07000.0700-
29 Jan 20240.07050.07050.07050.07050.0705-
26 Jan 20240.07200.07300.07200.07300.0730-
25 Jan 20240.06950.06950.06950.06950.0695-
24 Jan 20240.07150.07150.07150.07150.0715-
23 Jan 20240.07100.07100.07100.07100.0710-
22 Jan 20240.07150.07150.07150.07150.0715-
19 Jan 20240.07000.07000.07000.07000.0700-
18 Jan 20240.07500.07500.07500.07500.0750-
17 Jan 20240.07500.07500.07500.07500.0750-
16 Jan 20240.07000.07000.07000.07000.0700-
15 Jan 20240.06600.06600.06600.06600.0660-
12 Jan 20240.06600.06600.06600.06600.0660-
11 Jan 20240.06500.06500.06500.06500.0650-
10 Jan 20240.06600.06600.06600.06600.0660-
09 Jan 20240.06550.06550.06550.06550.0655-
08 Jan 20240.06700.06700.06700.06700.0670-
05 Jan 20240.06750.06750.06700.06750.0675-
04 Jan 20240.06800.06800.06800.06800.0680-
03 Jan 20240.06400.06400.06400.06400.0640-
02 Jan 20240.06200.06200.06200.06200.0620-
29 Dec 20230.06000.06150.06000.06150.0615-
28 Dec 20230.05850.05850.05850.05850.0585-
27 Dec 20230.05900.05900.05900.05900.0590-
22 Dec 20230.05950.05950.05950.05950.0595-
21 Dec 20230.05800.05800.05800.05800.0580-
20 Dec 20230.05950.05950.05950.05950.0595-
19 Dec 20230.06000.06000.06000.06000.0600-
18 Dec 20230.06050.06050.06050.06050.0605-
15 Dec 20230.06000.06050.06000.06050.0605-
14 Dec 20230.05950.05950.05950.05950.0595-
13 Dec 20230.05800.05800.05800.05800.0580-
12 Dec 20230.05800.05800.05800.05800.0580-
11 Dec 20230.05800.05800.05800.05800.0580-
08 Dec 20230.05750.05750.05750.05750.0575-
07 Dec 20230.05450.05450.05450.05450.0545-
06 Dec 20230.05750.05750.05750.05750.0575-
05 Dec 20230.05750.05750.05750.05750.0575-
04 Dec 20230.05800.05800.05800.05800.0580-
01 Dec 20230.05950.05950.05950.05950.0595-
30 Nov 20230.05900.05950.05900.05950.0595-
29 Nov 20230.06000.06000.06000.06000.0600-
28 Nov 20230.05950.05950.05950.05950.0595-
27 Nov 20230.06000.06000.06000.06000.0600-
24 Nov 20230.05950.05950.05950.05950.0595-
23 Nov 20230.05950.05950.05950.05950.0595-
22 Nov 20230.05950.05950.05950.05950.0595-
21 Nov 20230.05950.05950.05950.05950.0595-
20 Nov 20230.06050.06050.06050.06050.0605-
17 Nov 20230.06050.06050.06050.06050.0605-
16 Nov 20230.06050.06050.06050.06050.0605-
15 Nov 20230.06200.06200.06200.06200.0620-
14 Nov 20230.06150.06150.06150.06150.0615-
13 Nov 20230.06050.06050.06050.06050.0605-
10 Nov 20230.06050.06050.06050.06050.0605-
09 Nov 20230.06200.06200.06200.06200.0620-
08 Nov 20230.06300.06300.06300.06300.0630-
07 Nov 20230.06450.06450.06450.06450.0645-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...