Akr Corporindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,220.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,145.27 | 13,260,000 |
| 2025-11-10 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,131.24 | 19,988,600 |
| 2025-11-07 | 1,250.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,168.64 | 9,832,800 |
| 2025-11-06 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,163.97 | 16,070,600 |
| 2025-11-05 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,154.62 | 36,271,600 |
| 2025-11-04 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,187.34 | 30,699,300 |
| 2025-11-03 | 1,220.00 | 1,270.00 | 1,215.00 | 1,250.00 | 1,168.64 | 50,402,400 |
| 2025-10-31 | 1,205.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,140.59 | 44,720,900 |
| 2025-10-30 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,126.57 | 49,401,600 |
| 2025-10-29 | 1,200.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,140.59 | 41,887,600 |
| 2025-10-28 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,131.24 | 27,306,900 |
| 2025-10-27 | 1,230.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,135.92 | 70,441,000 |
| 2025-10-24 | 1,150.00 | 1,235.00 | 1,150.00 | 1,210.00 | 1,131.24 | 124,769,100 |
| 2025-10-23 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,042.43 | 23,455,400 |
← NewerPage 5 of 5 · 254 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.