Canada markets closed

PT AKR Corporindo Tbk (AKRA.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
0.0000-1,635.0000 (-100.00%)
At close: 04:11PM WIB
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20241,635.00001,635.00001,600.00001,625.00001,625.000029,325,100
May 14, 20241,645.00001,650.00001,615.00001,635.00001,635.000037,598,100
May 13, 20241,625.00001,660.00001,610.00001,650.00001,650.000029,132,900
May 13, 202450 Dividend
May 08, 20241,660.00001,670.00001,630.00001,660.00001,610.000024,326,100
May 07, 20241,685.00001,685.00001,640.00001,660.00001,610.000042,058,600
May 06, 20241,675.00001,695.00001,650.00001,680.00001,629.397625,738,900
May 03, 20241,650.00001,665.00001,635.00001,650.00001,600.301125,719,900
May 02, 20241,675.00001,675.00001,625.00001,650.00001,600.301131,920,000
Apr 30, 20241,650.00001,700.00001,645.00001,675.00001,624.548239,874,500
Apr 29, 20241,630.00001,655.00001,580.00001,650.00001,600.301149,231,200
Apr 26, 20241,730.00001,730.00001,570.00001,600.00001,551.807351,436,000
Apr 25, 20241,785.00001,785.00001,700.00001,735.00001,682.741029,677,200
Apr 24, 20241,805.00001,810.00001,785.00001,790.00001,736.08449,951,800
Apr 23, 20241,800.00001,825.00001,780.00001,800.00001,745.783119,344,700
Apr 22, 20241,850.00001,850.00001,770.00001,795.00001,740.933728,934,700
Apr 19, 20241,855.00001,860.00001,830.00001,845.00001,789.427730,275,300
Apr 18, 20241,780.00001,860.00001,765.00001,850.00001,794.277174,643,800
Apr 17, 20241,820.00001,845.00001,760.00001,795.00001,740.933733,121,500
Apr 16, 20241,745.00001,865.00001,740.00001,815.00001,760.331370,263,600
Apr 05, 20241,770.00001,770.00001,725.00001,735.00001,682.741016,681,800
Apr 04, 20241,785.00001,785.00001,755.00001,770.00001,716.686818,901,900
Apr 03, 20241,790.00001,805.00001,765.00001,775.00001,721.536121,815,700
Apr 02, 20241,715.00001,790.00001,715.00001,790.00001,736.084446,450,500
Apr 01, 20241,700.00001,710.00001,690.00001,710.00001,658.494020,971,800
Mar 28, 20241,705.00001,720.00001,690.00001,720.00001,668.192720,960,500
Mar 27, 20241,725.00001,725.00001,655.00001,700.00001,648.795261,247,600
Mar 26, 20241,745.00001,745.00001,715.00001,725.00001,673.042141,254,600
Mar 25, 20241,740.00001,740.00001,700.00001,735.00001,682.741031,529,200
Mar 22, 20241,770.00001,770.00001,675.00001,700.00001,648.795262,851,300
Mar 21, 20241,800.00001,825.00001,760.00001,775.00001,721.536136,692,800
Mar 20, 20241,785.00001,795.00001,780.00001,795.00001,740.93377,949,300
Mar 19, 20241,760.00001,785.00001,760.00001,785.00001,731.234929,797,900
Mar 18, 20241,750.00001,775.00001,750.00001,755.00001,702.138529,844,600
Mar 15, 20241,750.00001,770.00001,745.00001,750.00001,697.289233,497,400
Mar 14, 20241,755.00001,770.00001,735.00001,750.00001,697.289228,332,500
Mar 13, 20241,750.00001,775.00001,750.00001,750.00001,697.289225,094,900
Mar 08, 20241,785.00001,790.00001,750.00001,750.00001,697.289217,107,700
Mar 07, 20241,790.00001,795.00001,750.00001,785.00001,731.234917,969,900
Mar 06, 20241,790.00001,810.00001,770.00001,790.00001,736.084441,290,100
Mar 05, 20241,750.00001,795.00001,720.00001,790.00001,736.084428,450,100
Mar 04, 20241,760.00001,775.00001,745.00001,750.00001,697.289225,838,900
Mar 01, 20241,700.00001,775.00001,700.00001,750.00001,697.289256,670,000
Feb 29, 20241,675.00001,745.00001,655.00001,700.00001,648.7952111,783,100
Feb 28, 20241,660.00001,675.00001,655.00001,670.00001,619.698728,491,100
Feb 27, 20241,635.00001,670.00001,615.00001,655.00001,605.150647,246,800
Feb 26, 20241,630.00001,630.00001,605.00001,620.00001,571.204815,874,800
Feb 23, 20241,630.00001,630.00001,610.00001,630.00001,580.903612,938,100
Feb 22, 20241,620.00001,635.00001,610.00001,630.00001,580.903617,176,000
Feb 21, 20241,625.00001,625.00001,610.00001,620.00001,571.204815,710,900
Feb 20, 20241,620.00001,630.00001,610.00001,615.00001,566.355315,396,400
Feb 19, 20241,625.00001,630.00001,605.00001,620.00001,571.204814,713,800
Feb 16, 20241,640.00001,645.00001,600.00001,625.00001,576.054230,025,900
Feb 15, 20241,625.00001,650.00001,620.00001,640.00001,590.602442,268,900
Feb 13, 20241,630.00001,640.00001,605.00001,635.00001,585.753118,305,200
Feb 12, 20241,630.00001,650.00001,620.00001,630.00001,580.903614,098,600
Feb 07, 20241,630.00001,640.00001,610.00001,620.00001,571.20489,645,800
Feb 06, 20241,620.00001,645.00001,605.00001,630.00001,580.903620,643,800
Feb 05, 20241,600.00001,615.00001,585.00001,605.00001,556.656624,985,800
Feb 02, 20241,620.00001,625.00001,590.00001,590.00001,542.108431,878,300
Feb 01, 20241,605.00001,630.00001,580.00001,610.00001,561.506041,115,500
Jan 31, 20241,635.00001,650.00001,610.00001,620.00001,571.204832,066,600
Jan 30, 20241,635.00001,650.00001,605.00001,635.00001,585.753124,423,800
Jan 29, 20241,690.00001,690.00001,625.00001,635.00001,585.753140,945,300
Jan 26, 20241,665.00001,695.00001,665.00001,680.00001,629.397630,956,100
Jan 25, 20241,650.00001,660.00001,620.00001,650.00001,600.301120,692,400
Jan 24, 20241,665.00001,665.00001,635.00001,650.00001,600.301111,708,900
Jan 23, 20241,645.00001,670.00001,630.00001,650.00001,600.301133,771,800
Jan 22, 20241,625.00001,665.00001,620.00001,635.00001,585.753144,882,500
Jan 19, 20241,600.00001,640.00001,595.00001,625.00001,576.054224,248,800
Jan 18, 20241,600.00001,620.00001,580.00001,610.00001,561.506020,247,200
Jan 17, 20241,600.00001,640.00001,595.00001,610.00001,561.506049,950,600
Jan 16, 20241,570.00001,645.00001,560.00001,580.00001,532.409747,221,300
Jan 15, 20241,560.00001,580.00001,560.00001,565.00001,517.861515,360,800
Jan 12, 20241,555.00001,570.00001,550.00001,560.00001,513.012114,347,100
Jan 11, 20241,560.00001,560.00001,540.00001,545.00001,498.463911,108,300
Jan 10, 20241,565.00001,575.00001,540.00001,565.00001,517.861519,032,600
Jan 09, 20241,550.00001,555.00001,525.00001,550.00001,503.313220,394,800
Jan 08, 20241,570.00001,585.00001,540.00001,550.00001,503.313230,316,100
Jan 05, 20241,580.00001,585.00001,555.00001,565.00001,517.861522,261,800
Jan 04, 20241,515.00001,615.00001,500.00001,580.00001,532.409761,082,800
Jan 03, 20241,500.00001,525.00001,485.00001,515.00001,469.367425,552,200
Jan 02, 20241,480.00001,500.00001,475.00001,500.00001,454.819219,729,600
Dec 29, 20231,450.00001,490.00001,435.00001,475.00001,430.572334,881,900
Dec 28, 20231,445.00001,455.00001,425.00001,445.00001,401.475812,812,800
Dec 27, 20231,450.00001,455.00001,415.00001,445.00001,401.475821,903,200
Dec 22, 20231,435.00001,450.00001,425.00001,450.00001,406.32538,475,500
Dec 21, 20231,450.00001,450.00001,415.00001,435.00001,391.777110,587,200
Dec 20, 20231,455.00001,470.00001,435.00001,450.00001,406.32534,958,300
Dec 19, 20231,460.00001,465.00001,445.00001,450.00001,406.325314,757,900
Dec 18, 20231,465.00001,475.00001,435.00001,440.00001,396.626513,052,600
Dec 15, 20231,460.00001,465.00001,440.00001,465.00001,420.873511,478,200
Dec 14, 20231,405.00001,460.00001,395.00001,450.00001,406.325337,996,700
Dec 13, 20231,415.00001,415.00001,385.00001,400.00001,357.83137,185,000
Dec 12, 20231,400.00001,425.00001,400.00001,400.00001,357.831316,966,300
Dec 11, 20231,400.00001,415.00001,380.00001,400.00001,357.831320,048,500
Dec 08, 20231,340.00001,405.00001,340.00001,395.00001,352.981946,031,900
Dec 07, 20231,395.00001,395.00001,330.00001,335.00001,294.789252,791,100
Dec 06, 20231,410.00001,410.00001,380.00001,400.00001,357.831325,699,400
Dec 05, 20231,405.00001,405.00001,380.00001,405.00001,362.680717,370,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...