PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,370.00
+75.00 (5.79%)
At close: Mar 2, 2026
PT AKR Corporindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,335.00 | 1,380.00 | 1,315.00 | 1,330.00 | - | 2.70% | 53,897,700 |
| Feb 27, 2026 | 1,250.00 | 1,305.00 | 1,230.00 | 1,295.00 | 1,295.00 | 3.60% | 32,420,200 |
| Feb 26, 2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,250.00 | -4.21% | 19,849,100 |
| Feb 25, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 16,435,600 |
| Feb 24, 2026 | 1,325.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.89% | 17,807,800 |
| Feb 23, 2026 | 1,315.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.76% | 25,765,700 |
| Feb 20, 2026 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 15,049,000 |
| Feb 19, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 28,703,000 |
| Feb 18, 2026 | 1,295.00 | 1,315.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1.56% | 25,572,400 |
| Feb 13, 2026 | 1,290.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.39% | 13,391,300 |
| Feb 12, 2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 15,789,900 |
| Feb 11, 2026 | 1,315.00 | 1,330.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.77% | 23,827,400 |
| Feb 10, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 3.16% | 22,474,900 |
| Feb 9, 2026 | 1,290.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | -0.39% | 9,115,400 |
| Feb 6, 2026 | 1,265.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | -1.17% | 11,725,200 |
| Feb 5, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 15,925,300 |
| Feb 4, 2026 | 1,320.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,295.00 | -2.26% | 26,679,200 |
| Feb 3, 2026 | 1,245.00 | 1,330.00 | 1,230.00 | 1,325.00 | 1,325.00 | 6.85% | 32,116,500 |
| Feb 2, 2026 | 1,260.00 | 1,285.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.59% | 28,654,200 |
| Jan 30, 2026 | 1,220.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,260.00 | 4.56% | 39,841,500 |
| Jan 29, 2026 | 1,250.00 | 1,255.00 | 1,100.00 | 1,205.00 | 1,205.00 | -5.86% | 47,307,300 |
| Jan 28, 2026 | 1,340.00 | 1,340.00 | 1,245.00 | 1,280.00 | 1,280.00 | -4.83% | 32,893,000 |
| Jan 27, 2026 | 1,360.00 | 1,395.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.74% | 53,544,800 |
| Jan 26, 2026 | 1,305.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,355.00 | 3.83% | 55,555,100 |
| Jan 23, 2026 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | -1.14% | 16,404,900 |
| Jan 22, 2026 | 1,310.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,320.00 | 1.93% | 38,302,600 |
| Jan 21, 2026 | 1,330.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,295.00 | -2.63% | 25,481,500 |
| Jan 20, 2026 | 1,295.00 | 1,345.00 | 1,285.00 | 1,330.00 | 1,330.00 | 2.70% | 68,297,900 |
| Jan 19, 2026 | 1,250.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,295.00 | 3.60% | 20,894,500 |
| Jan 15, 2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 39,551,500 |
| Jan 14, 2026 | 1,245.00 | 1,270.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 27,776,600 |
| Jan 13, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 20,385,700 |
| Jan 12, 2026 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | 0.81% | 37,991,500 |
| Jan 9, 2026 | 1,255.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.80% | 21,258,800 |
| Jan 8, 2026 | 1,275.00 | 1,290.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.58% | 25,047,200 |
| Jan 7, 2026 | 1,300.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,265.00 | -1.56% | 22,245,500 |
| Jan 6, 2026 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.15% | 25,818,500 |
| Jan 5, 2026 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.56% | 25,834,000 |
| Jan 2, 2026 | 1,270.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1.59% | 9,488,900 |
| Dec 30, 2025 | 1,255.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.80% | 20,228,300 |
| Dec 29, 2025 | 1,250.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | - | 11,655,600 |
| Dec 24, 2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 12,171,000 |
| Dec 23, 2025 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.81% | 6,134,700 |
| Dec 22, 2025 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 12,689,000 |
| Dec 19, 2025 | 1,235.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 5,983,900 |
| Dec 18, 2025 | 1,255.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 10,384,500 |
| Dec 17, 2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.81% | 7,818,800 |
| Dec 16, 2025 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 5,710,500 |
| Dec 15, 2025 | 1,250.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 10,227,300 |
| Dec 12, 2025 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 7,208,300 |