PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,300.00
-25.00 (-1.89%)
Aug 4, 2025, 3:49 PM WIB
PT AKR Corporindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.12% | 15,553,500 |
| Jul 31, 2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.13% | 34,690,600 |
| Jul 30, 2025 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.49% | 25,241,900 |
| Jul 29, 2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.89% | 68,257,700 |
| Jul 28, 2025 | 1,250.00 | 1,330.00 | 1,240.00 | 1,320.00 | 1,320.00 | 6.45% | 59,236,400 |
| Jul 25, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | - | 10,994,500 |
| Jul 24, 2025 | 1,260.00 | 1,270.00 | 1,105.00 | 1,240.00 | 1,240.00 | -1.59% | 49,255,900 |
| Jul 23, 2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,260.00 | 3.28% | 20,850,200 |
| Jul 22, 2025 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.41% | 11,997,100 |
| Jul 21, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 2.10% | 11,720,600 |
| Jul 18, 2025 | 1,215.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,190.00 | -2.06% | 19,848,100 |
| Jul 17, 2025 | 1,220.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 7,532,800 |
| Jul 16, 2025 | 1,260.00 | 1,265.00 | 1,205.00 | 1,220.00 | 1,220.00 | -1.61% | 18,628,400 |
| Jul 15, 2025 | 1,220.00 | 1,255.00 | 1,215.00 | 1,240.00 | 1,240.00 | 2.06% | 17,562,800 |
| Jul 14, 2025 | 1,200.00 | 1,230.00 | 1,195.00 | 1,215.00 | 1,215.00 | 2.10% | 22,878,900 |
| Jul 11, 2025 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.71% | 17,852,600 |
| Jul 10, 2025 | 1,160.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,170.00 | 1.30% | 10,611,900 |
| Jul 9, 2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 8,542,100 |
| Jul 8, 2025 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 12,607,700 |
| Jul 7, 2025 | 1,190.00 | 1,190.00 | 1,130.00 | 1,170.00 | 1,170.00 | -1.68% | 17,320,400 |
| Jul 4, 2025 | 1,180.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.85% | 3,302,500 |
| Jul 3, 2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.29% | 27,687,500 |
| Jul 2, 2025 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.43% | 7,495,700 |
| Jul 1, 2025 | 1,175.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 6,450,400 |
| Jun 30, 2025 | 1,200.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.52% | 14,031,500 |
| Jun 26, 2025 | 1,155.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,190.00 | 3.03% | 13,652,800 |
| Jun 25, 2025 | 1,230.00 | 1,235.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.55% | 29,321,300 |
| Jun 24, 2025 | 1,200.00 | 1,255.00 | 1,200.00 | 1,210.00 | 1,210.00 | -3.97% | 30,056,900 |
| Jun 23, 2025 | 1,250.00 | 1,305.00 | 1,250.00 | 1,260.00 | 1,260.00 | 3.70% | 63,994,800 |
| Jun 20, 2025 | 1,270.00 | 1,275.00 | 1,215.00 | 1,215.00 | 1,215.00 | -4.71% | 74,805,100 |
| Jun 19, 2025 | 1,325.00 | 1,325.00 | 1,255.00 | 1,275.00 | 1,275.00 | -2.30% | 25,798,500 |
| Jun 18, 2025 | 1,315.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.77% | 29,404,400 |
| Jun 17, 2025 | 1,280.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 1.17% | 14,556,900 |
| Jun 16, 2025 | 1,345.00 | 1,370.00 | 1,275.00 | 1,280.00 | 1,280.00 | -2.66% | 37,928,300 |
| Jun 13, 2025 | 1,315.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,315.00 | 2.33% | 40,347,700 |
| Jun 12, 2025 | 1,270.00 | 1,300.00 | 1,265.00 | 1,285.00 | 1,285.00 | 2.80% | 30,722,400 |
| Jun 11, 2025 | 1,220.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,250.00 | 2.46% | 19,813,000 |
| Jun 10, 2025 | 1,210.00 | 1,255.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.83% | 42,485,200 |
| Jun 5, 2025 | 1,230.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | -2.02% | 13,396,700 |
| Jun 4, 2025 | 1,265.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | -2.37% | 16,382,100 |
| Jun 3, 2025 | 1,245.00 | 1,265.00 | 1,215.00 | 1,265.00 | 1,265.00 | 2.43% | 22,336,000 |
| Jun 2, 2025 | 1,275.00 | 1,280.00 | 1,205.00 | 1,235.00 | 1,235.00 | -3.14% | 18,308,900 |
| May 28, 2025 | 1,300.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 19,460,200 |
| May 27, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 9,273,300 |
| May 26, 2025 | 1,315.00 | 1,315.00 | 1,270.00 | 1,295.00 | 1,295.00 | -0.38% | 16,582,300 |
| May 23, 2025 | 1,355.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 24,634,700 |
| May 22, 2025 | 1,375.00 | 1,380.00 | 1,245.00 | 1,340.00 | 1,340.00 | -2.55% | 44,031,200 |
| May 21, 2025 | 1,280.00 | 1,375.00 | 1,275.00 | 1,375.00 | 1,375.00 | 8.27% | 79,062,900 |
| May 20, 2025 | 1,270.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | - | 11,316,900 |
| May 19, 2025 | 1,280.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 29,643,700 |