Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,465.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,405.34 | 20,574,000 |
| 2026-07-29 | 1,445.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,415.00 | 21,058,700 |
| 2026-07-28 | 1,455.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,395.68 | 18,885,100 |
| 2026-07-27 | 1,440.00 | 1,460.00 | 1,415.00 | 1,455.00 | 1,405.34 | 27,150,900 |
| 2026-07-24 | 1,435.00 | 1,450.00 | 1,415.00 | 1,445.00 | 1,395.68 | 25,206,700 |
| 2026-07-23 | 1,490.00 | 1,520.00 | 1,385.00 | 1,410.00 | 1,361.88 | 84,981,500 |
← NewerPage 2 of 2 · 66 trading days
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.