PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,190.00
-35.00 (-2.86%)
Aug 29, 2025, 10:22 AM WIB
PT AKR Corporindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,220.00 | 1,220.00 | 1,205.00 | 1,210.00 | - | -1.22% | 30,154,100 |
| Aug 28, 2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.82% | 25,616,700 |
| Aug 27, 2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.82% | 21,191,100 |
| Aug 26, 2025 | 1,260.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.00% | 22,037,000 |
| Aug 25, 2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.63% | 19,749,600 |
| Aug 22, 2025 | 1,235.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.41% | 12,616,000 |
| Aug 21, 2025 | 1,230.00 | 1,255.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.41% | 19,274,600 |
| Aug 20, 2025 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 1,230.00 | 0.82% | 43,491,000 |
| Aug 19, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,220.00 | -3.17% | 32,554,500 |
| Aug 15, 2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.40% | 36,936,400 |
| Aug 14, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.95% | 13,887,400 |
| Aug 13, 2025 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 1.59% | 12,972,700 |
| Aug 12, 2025 | 1,285.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.95% | 15,845,200 |
| Aug 11, 2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.53% | 7,210,100 |
| Aug 8, 2025 | 1,310.00 | 1,310.00 | 1,265.00 | 1,305.00 | 1,305.00 | - | 11,756,500 |
| Aug 7, 2025 | 1,275.00 | 1,315.00 | 1,265.00 | 1,305.00 | 1,305.00 | 2.76% | 29,576,100 |
| Aug 6, 2025 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | -3.42% | 24,092,200 |
| Aug 5, 2025 | 1,310.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,265.00 | 1.54% | 41,352,100 |
| Aug 4, 2025 | 1,335.00 | 1,335.00 | 1,290.00 | 1,295.00 | 1,245.76 | -2.26% | 34,302,800 |
| Aug 1, 2025 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,274.62 | -1.12% | 21,339,200 |
| Jul 31, 2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,289.05 | 1.13% | 34,690,600 |
| Jul 30, 2025 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,274.62 | -1.49% | 25,241,900 |
| Jul 29, 2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,345.00 | 1,293.86 | 1.89% | 68,257,700 |
| Jul 28, 2025 | 1,250.00 | 1,330.00 | 1,240.00 | 1,320.00 | 1,269.81 | 6.45% | 59,236,400 |
| Jul 25, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,192.85 | - | 10,994,500 |
| Jul 24, 2025 | 1,260.00 | 1,270.00 | 1,105.00 | 1,240.00 | 1,192.85 | -1.59% | 49,255,900 |
| Jul 23, 2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,212.09 | 3.28% | 20,850,200 |
| Jul 22, 2025 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,173.61 | 0.41% | 11,997,100 |
| Jul 21, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,168.80 | 2.10% | 11,720,600 |
| Jul 18, 2025 | 1,215.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,144.75 | -2.06% | 19,848,100 |
| Jul 17, 2025 | 1,220.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,168.80 | -0.41% | 7,532,800 |
| Jul 16, 2025 | 1,260.00 | 1,265.00 | 1,205.00 | 1,220.00 | 1,173.61 | -1.61% | 18,628,400 |
| Jul 15, 2025 | 1,220.00 | 1,255.00 | 1,215.00 | 1,240.00 | 1,192.85 | 2.06% | 17,562,800 |
| Jul 14, 2025 | 1,200.00 | 1,230.00 | 1,195.00 | 1,215.00 | 1,168.80 | 2.10% | 22,878,900 |
| Jul 11, 2025 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,144.75 | 1.71% | 17,852,600 |
| Jul 10, 2025 | 1,160.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,125.51 | 1.30% | 10,611,900 |
| Jul 9, 2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,111.08 | -0.43% | 8,542,000 |
| Jul 8, 2025 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,115.89 | -0.85% | 12,607,700 |
| Jul 7, 2025 | 1,190.00 | 1,190.00 | 1,130.00 | 1,170.00 | 1,125.51 | -1.68% | 17,320,400 |
| Jul 4, 2025 | 1,180.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,144.75 | 0.85% | 3,302,500 |
| Jul 3, 2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,135.13 | 1.29% | 27,687,500 |
| Jul 2, 2025 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,120.70 | -0.43% | 7,495,700 |
| Jul 1, 2025 | 1,175.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,125.51 | 0.86% | 6,450,400 |
| Jun 30, 2025 | 1,200.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,115.89 | -2.52% | 14,031,500 |
| Jun 26, 2025 | 1,155.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,144.75 | 3.03% | 13,652,800 |
| Jun 25, 2025 | 1,230.00 | 1,235.00 | 1,155.00 | 1,155.00 | 1,111.08 | -4.55% | 29,321,300 |
| Jun 24, 2025 | 1,200.00 | 1,255.00 | 1,200.00 | 1,210.00 | 1,163.99 | -3.97% | 30,056,900 |
| Jun 23, 2025 | 1,250.00 | 1,305.00 | 1,250.00 | 1,260.00 | 1,212.09 | 3.70% | 63,994,800 |
| Jun 20, 2025 | 1,270.00 | 1,275.00 | 1,215.00 | 1,215.00 | 1,168.80 | -4.71% | 74,805,100 |
| Jun 19, 2025 | 1,325.00 | 1,325.00 | 1,255.00 | 1,275.00 | 1,226.52 | -2.30% | 25,798,500 |