PT AKR Corporindo Tbk (AKRA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1,650.0000 | 1,700.0000 | 1,645.0000 | 1,675.0000 | 1,675.0000 | 39,874,500 |
| Apr 29, 2024 | 1,630.0000 | 1,655.0000 | 1,580.0000 | 1,650.0000 | 1,650.0000 | 49,231,200 |
| Apr 26, 2024 | 1,730.0000 | 1,730.0000 | 1,570.0000 | 1,600.0000 | 1,600.0000 | 51,436,000 |
| Apr 25, 2024 | 1,785.0000 | 1,785.0000 | 1,700.0000 | 1,735.0000 | 1,735.0000 | 29,677,200 |
| Apr 24, 2024 | 1,805.0000 | 1,810.0000 | 1,785.0000 | 1,790.0000 | 1,790.0000 | 9,951,800 |
| Apr 23, 2024 | 1,800.0000 | 1,825.0000 | 1,780.0000 | 1,800.0000 | 1,800.0000 | 19,344,700 |
| Apr 22, 2024 | 1,850.0000 | 1,850.0000 | 1,770.0000 | 1,795.0000 | 1,795.0000 | 28,934,700 |
| Apr 19, 2024 | 1,855.0000 | 1,860.0000 | 1,830.0000 | 1,845.0000 | 1,845.0000 | 30,275,300 |
| Apr 18, 2024 | 1,780.0000 | 1,860.0000 | 1,765.0000 | 1,850.0000 | 1,850.0000 | 74,643,800 |
| Apr 17, 2024 | 1,820.0000 | 1,845.0000 | 1,760.0000 | 1,795.0000 | 1,795.0000 | 33,121,500 |
| Apr 16, 2024 | 1,745.0000 | 1,865.0000 | 1,740.0000 | 1,815.0000 | 1,815.0000 | 70,263,600 |
| Apr 05, 2024 | 1,770.0000 | 1,770.0000 | 1,725.0000 | 1,735.0000 | 1,735.0000 | 16,681,800 |
| Apr 04, 2024 | 1,785.0000 | 1,785.0000 | 1,755.0000 | 1,770.0000 | 1,770.0000 | 18,901,900 |
| Apr 03, 2024 | 1,790.0000 | 1,805.0000 | 1,765.0000 | 1,775.0000 | 1,775.0000 | 21,815,700 |
| Apr 02, 2024 | 1,715.0000 | 1,790.0000 | 1,715.0000 | 1,790.0000 | 1,790.0000 | 46,450,500 |
| Apr 01, 2024 | 1,700.0000 | 1,710.0000 | 1,690.0000 | 1,710.0000 | 1,710.0000 | 20,971,800 |
| Mar 28, 2024 | 1,705.0000 | 1,720.0000 | 1,690.0000 | 1,720.0000 | 1,720.0000 | 20,960,500 |
| Mar 27, 2024 | 1,725.0000 | 1,725.0000 | 1,655.0000 | 1,700.0000 | 1,700.0000 | 61,247,600 |
| Mar 26, 2024 | 1,745.0000 | 1,745.0000 | 1,715.0000 | 1,725.0000 | 1,725.0000 | 41,254,600 |
| Mar 25, 2024 | 1,740.0000 | 1,740.0000 | 1,700.0000 | 1,735.0000 | 1,735.0000 | 31,529,200 |
| Mar 22, 2024 | 1,770.0000 | 1,770.0000 | 1,675.0000 | 1,700.0000 | 1,700.0000 | 62,851,300 |
| Mar 21, 2024 | 1,800.0000 | 1,825.0000 | 1,760.0000 | 1,775.0000 | 1,775.0000 | 36,692,800 |
| Mar 20, 2024 | 1,785.0000 | 1,795.0000 | 1,780.0000 | 1,795.0000 | 1,795.0000 | 7,949,300 |
| Mar 19, 2024 | 1,760.0000 | 1,785.0000 | 1,760.0000 | 1,785.0000 | 1,785.0000 | 29,797,900 |
| Mar 18, 2024 | 1,750.0000 | 1,775.0000 | 1,750.0000 | 1,755.0000 | 1,755.0000 | 29,844,600 |
| Mar 15, 2024 | 1,750.0000 | 1,770.0000 | 1,745.0000 | 1,750.0000 | 1,750.0000 | 33,497,400 |
| Mar 14, 2024 | 1,755.0000 | 1,770.0000 | 1,735.0000 | 1,750.0000 | 1,750.0000 | 28,332,500 |
| Mar 13, 2024 | 1,750.0000 | 1,775.0000 | 1,750.0000 | 1,750.0000 | 1,750.0000 | 25,094,900 |
| Mar 08, 2024 | 1,785.0000 | 1,790.0000 | 1,750.0000 | 1,750.0000 | 1,750.0000 | 17,107,700 |
| Mar 07, 2024 | 1,790.0000 | 1,795.0000 | 1,750.0000 | 1,785.0000 | 1,785.0000 | 17,969,900 |
| Mar 06, 2024 | 1,790.0000 | 1,810.0000 | 1,770.0000 | 1,790.0000 | 1,790.0000 | 41,290,100 |
| Mar 05, 2024 | 1,750.0000 | 1,795.0000 | 1,720.0000 | 1,790.0000 | 1,790.0000 | 28,450,100 |
| Mar 04, 2024 | 1,760.0000 | 1,775.0000 | 1,745.0000 | 1,750.0000 | 1,750.0000 | 25,838,900 |
| Mar 01, 2024 | 1,700.0000 | 1,775.0000 | 1,700.0000 | 1,750.0000 | 1,750.0000 | 56,670,000 |
| Feb 29, 2024 | 1,675.0000 | 1,745.0000 | 1,655.0000 | 1,700.0000 | 1,700.0000 | 111,783,100 |
| Feb 28, 2024 | 1,660.0000 | 1,675.0000 | 1,655.0000 | 1,670.0000 | 1,670.0000 | 28,491,100 |
| Feb 27, 2024 | 1,635.0000 | 1,670.0000 | 1,615.0000 | 1,655.0000 | 1,655.0000 | 47,246,800 |
| Feb 26, 2024 | 1,630.0000 | 1,630.0000 | 1,605.0000 | 1,620.0000 | 1,620.0000 | 15,874,800 |
| Feb 23, 2024 | 1,630.0000 | 1,630.0000 | 1,610.0000 | 1,630.0000 | 1,630.0000 | 12,938,100 |
| Feb 22, 2024 | 1,620.0000 | 1,635.0000 | 1,610.0000 | 1,630.0000 | 1,630.0000 | 17,176,000 |
| Feb 21, 2024 | 1,625.0000 | 1,625.0000 | 1,610.0000 | 1,620.0000 | 1,620.0000 | 15,710,900 |
| Feb 20, 2024 | 1,620.0000 | 1,630.0000 | 1,610.0000 | 1,615.0000 | 1,615.0000 | 15,396,400 |
| Feb 19, 2024 | 1,625.0000 | 1,630.0000 | 1,605.0000 | 1,620.0000 | 1,620.0000 | 14,713,800 |
| Feb 16, 2024 | 1,640.0000 | 1,645.0000 | 1,600.0000 | 1,625.0000 | 1,625.0000 | 30,025,900 |
| Feb 15, 2024 | 1,625.0000 | 1,650.0000 | 1,620.0000 | 1,640.0000 | 1,640.0000 | 42,268,900 |
| Feb 13, 2024 | 1,630.0000 | 1,640.0000 | 1,605.0000 | 1,635.0000 | 1,635.0000 | 18,305,200 |
| Feb 12, 2024 | 1,630.0000 | 1,650.0000 | 1,620.0000 | 1,630.0000 | 1,630.0000 | 14,098,600 |
| Feb 07, 2024 | 1,630.0000 | 1,640.0000 | 1,610.0000 | 1,620.0000 | 1,620.0000 | 9,645,800 |
| Feb 06, 2024 | 1,620.0000 | 1,645.0000 | 1,605.0000 | 1,630.0000 | 1,630.0000 | 20,643,800 |
| Feb 05, 2024 | 1,600.0000 | 1,615.0000 | 1,585.0000 | 1,605.0000 | 1,605.0000 | 24,985,800 |
| Feb 02, 2024 | 1,620.0000 | 1,625.0000 | 1,590.0000 | 1,590.0000 | 1,590.0000 | 31,878,300 |
| Feb 01, 2024 | 1,605.0000 | 1,630.0000 | 1,580.0000 | 1,610.0000 | 1,610.0000 | 41,115,500 |
| Jan 31, 2024 | 1,635.0000 | 1,650.0000 | 1,610.0000 | 1,620.0000 | 1,620.0000 | 32,066,600 |
| Jan 30, 2024 | 1,635.0000 | 1,650.0000 | 1,605.0000 | 1,635.0000 | 1,635.0000 | 24,423,800 |
| Jan 29, 2024 | 1,690.0000 | 1,690.0000 | 1,625.0000 | 1,635.0000 | 1,635.0000 | 40,945,300 |
| Jan 26, 2024 | 1,665.0000 | 1,695.0000 | 1,665.0000 | 1,680.0000 | 1,680.0000 | 30,956,100 |
| Jan 25, 2024 | 1,650.0000 | 1,660.0000 | 1,620.0000 | 1,650.0000 | 1,650.0000 | 20,692,400 |
| Jan 24, 2024 | 1,665.0000 | 1,665.0000 | 1,635.0000 | 1,650.0000 | 1,650.0000 | 11,708,900 |
| Jan 23, 2024 | 1,645.0000 | 1,670.0000 | 1,630.0000 | 1,650.0000 | 1,650.0000 | 33,771,800 |
| Jan 22, 2024 | 1,625.0000 | 1,665.0000 | 1,620.0000 | 1,635.0000 | 1,635.0000 | 44,882,500 |
| Jan 19, 2024 | 1,600.0000 | 1,640.0000 | 1,595.0000 | 1,625.0000 | 1,625.0000 | 24,248,800 |
| Jan 18, 2024 | 1,600.0000 | 1,620.0000 | 1,580.0000 | 1,610.0000 | 1,610.0000 | 20,247,200 |
| Jan 17, 2024 | 1,600.0000 | 1,640.0000 | 1,595.0000 | 1,610.0000 | 1,610.0000 | 49,950,600 |
| Jan 16, 2024 | 1,570.0000 | 1,645.0000 | 1,560.0000 | 1,580.0000 | 1,580.0000 | 47,221,300 |
| Jan 15, 2024 | 1,560.0000 | 1,580.0000 | 1,560.0000 | 1,565.0000 | 1,565.0000 | 15,360,800 |
| Jan 12, 2024 | 1,555.0000 | 1,570.0000 | 1,550.0000 | 1,560.0000 | 1,560.0000 | 14,347,100 |
| Jan 11, 2024 | 1,560.0000 | 1,560.0000 | 1,540.0000 | 1,545.0000 | 1,545.0000 | 11,108,300 |
| Jan 10, 2024 | 1,565.0000 | 1,575.0000 | 1,540.0000 | 1,565.0000 | 1,565.0000 | 19,032,600 |
| Jan 09, 2024 | 1,550.0000 | 1,555.0000 | 1,525.0000 | 1,550.0000 | 1,550.0000 | 20,394,800 |
| Jan 08, 2024 | 1,570.0000 | 1,585.0000 | 1,540.0000 | 1,550.0000 | 1,550.0000 | 30,316,100 |
| Jan 05, 2024 | 1,580.0000 | 1,585.0000 | 1,555.0000 | 1,565.0000 | 1,565.0000 | 22,261,800 |
| Jan 04, 2024 | 1,515.0000 | 1,615.0000 | 1,500.0000 | 1,580.0000 | 1,580.0000 | 61,082,800 |
| Jan 03, 2024 | 1,500.0000 | 1,525.0000 | 1,485.0000 | 1,515.0000 | 1,515.0000 | 25,552,200 |
| Jan 02, 2024 | 1,480.0000 | 1,500.0000 | 1,475.0000 | 1,500.0000 | 1,500.0000 | 19,729,600 |
| Dec 29, 2023 | 1,450.0000 | 1,490.0000 | 1,435.0000 | 1,475.0000 | 1,475.0000 | 34,881,900 |
| Dec 28, 2023 | 1,445.0000 | 1,455.0000 | 1,425.0000 | 1,445.0000 | 1,445.0000 | 12,812,800 |
| Dec 27, 2023 | 1,450.0000 | 1,455.0000 | 1,415.0000 | 1,445.0000 | 1,445.0000 | 21,903,200 |
| Dec 22, 2023 | 1,435.0000 | 1,450.0000 | 1,425.0000 | 1,450.0000 | 1,450.0000 | 8,475,500 |
| Dec 21, 2023 | 1,450.0000 | 1,450.0000 | 1,415.0000 | 1,435.0000 | 1,435.0000 | 10,587,200 |
| Dec 20, 2023 | 1,455.0000 | 1,470.0000 | 1,435.0000 | 1,450.0000 | 1,450.0000 | 4,958,300 |
| Dec 19, 2023 | 1,460.0000 | 1,465.0000 | 1,445.0000 | 1,450.0000 | 1,450.0000 | 14,757,900 |
| Dec 18, 2023 | 1,465.0000 | 1,475.0000 | 1,435.0000 | 1,440.0000 | 1,440.0000 | 13,052,600 |
| Dec 15, 2023 | 1,460.0000 | 1,465.0000 | 1,440.0000 | 1,465.0000 | 1,465.0000 | 11,478,200 |
| Dec 14, 2023 | 1,405.0000 | 1,460.0000 | 1,395.0000 | 1,450.0000 | 1,450.0000 | 37,996,700 |
| Dec 13, 2023 | 1,415.0000 | 1,415.0000 | 1,385.0000 | 1,400.0000 | 1,400.0000 | 7,185,000 |
| Dec 12, 2023 | 1,400.0000 | 1,425.0000 | 1,400.0000 | 1,400.0000 | 1,400.0000 | 16,966,300 |
| Dec 11, 2023 | 1,400.0000 | 1,415.0000 | 1,380.0000 | 1,400.0000 | 1,400.0000 | 20,048,500 |
| Dec 08, 2023 | 1,340.0000 | 1,405.0000 | 1,340.0000 | 1,395.0000 | 1,395.0000 | 46,031,900 |
| Dec 07, 2023 | 1,395.0000 | 1,395.0000 | 1,330.0000 | 1,335.0000 | 1,335.0000 | 52,791,100 |
| Dec 06, 2023 | 1,410.0000 | 1,410.0000 | 1,380.0000 | 1,400.0000 | 1,400.0000 | 25,699,400 |
| Dec 05, 2023 | 1,405.0000 | 1,405.0000 | 1,380.0000 | 1,405.0000 | 1,405.0000 | 17,370,700 |
| Dec 04, 2023 | 1,430.0000 | 1,435.0000 | 1,385.0000 | 1,405.0000 | 1,405.0000 | 39,952,300 |
| Dec 01, 2023 | 1,435.0000 | 1,450.0000 | 1,430.0000 | 1,435.0000 | 1,435.0000 | 11,839,500 |
| Nov 30, 2023 | 1,440.0000 | 1,450.0000 | 1,430.0000 | 1,435.0000 | 1,435.0000 | 22,778,300 |
| Nov 29, 2023 | 1,435.0000 | 1,460.0000 | 1,435.0000 | 1,445.0000 | 1,445.0000 | 15,331,500 |
| Nov 28, 2023 | 1,440.0000 | 1,450.0000 | 1,420.0000 | 1,430.0000 | 1,430.0000 | 14,789,400 |
| Nov 27, 2023 | 1,450.0000 | 1,460.0000 | 1,440.0000 | 1,440.0000 | 1,440.0000 | 2,957,100 |
| Nov 24, 2023 | 1,450.0000 | 1,460.0000 | 1,440.0000 | 1,450.0000 | 1,450.0000 | 3,571,000 |
| Nov 23, 2023 | 1,460.0000 | 1,460.0000 | 1,435.0000 | 1,450.0000 | 1,450.0000 | 11,927,300 |
| Nov 22, 2023 | 1,455.0000 | 1,465.0000 | 1,445.0000 | 1,460.0000 | 1,460.0000 | 2,385,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.