Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,550.00 | 1,555.00 | 1,485.00 | 1,500.00 | 1,448.81 | 6,813,500 |
| 2026-05-07 | 1,520.00 | 1,540.00 | 1,485.00 | 1,540.00 | 1,487.44 | 15,130,000 |
| 2026-05-06 | 1,510.00 | 1,565.00 | 1,510.00 | 1,560.00 | 1,458.46 | 17,601,400 |
| 2026-05-05 | 1,570.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,421.07 | 17,122,600 |
| 2026-05-04 | 1,580.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,467.81 | 11,236,400 |
| 2026-05-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,477.16 | 0 |
| 2026-04-30 | 1,570.00 | 1,580.00 | 1,525.00 | 1,580.00 | 1,477.16 | 22,504,500 |
| 2026-04-29 | 1,545.00 | 1,570.00 | 1,505.00 | 1,550.00 | 1,449.12 | 14,761,400 |
| 2026-04-28 | 1,560.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,430.42 | 15,167,900 |
| 2026-04-27 | 1,480.00 | 1,580.00 | 1,440.00 | 1,560.00 | 1,458.46 | 48,745,800 |
| 2026-04-24 | 1,500.00 | 1,505.00 | 1,425.00 | 1,480.00 | 1,383.67 | 12,867,900 |
← NewerPage 3 of 3 · 131 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.