PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,070.00
-15.00 (-1.38%)
Oct 17, 2025, 11:29 AM WIB
PT AKR Corporindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.88% | 30,891,200 |
| Oct 15, 2025 | 1,090.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 101,285,100 |
| Oct 14, 2025 | 1,090.00 | 1,105.00 | 1,065.00 | 1,075.00 | 1,075.00 | -1.38% | 31,616,600 |
| Oct 13, 2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.36% | 23,584,400 |
| Oct 10, 2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.21% | 14,320,900 |
| Oct 9, 2025 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.44% | 13,713,100 |
| Oct 8, 2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 15,336,000 |
| Oct 7, 2025 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,130.00 | 1.35% | 26,040,700 |
| Oct 6, 2025 | 1,135.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 19,125,000 |
| Oct 3, 2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1.79% | 15,598,700 |
| Oct 2, 2025 | 1,140.00 | 1,155.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 29,380,300 |
| Oct 1, 2025 | 1,225.00 | 1,225.00 | 1,130.00 | 1,135.00 | 1,135.00 | -6.20% | 48,348,900 |
| Sep 30, 2025 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.41% | 12,765,000 |
| Sep 29, 2025 | 1,245.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,215.00 | -1.62% | 15,003,300 |
| Sep 26, 2025 | 1,230.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 1.23% | 13,158,100 |
| Sep 25, 2025 | 1,220.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.83% | 28,450,800 |
| Sep 24, 2025 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | - | 16,063,200 |
| Sep 23, 2025 | 1,205.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.83% | 16,056,000 |
| Sep 22, 2025 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.04% | 20,733,300 |
| Sep 19, 2025 | 1,240.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,225.00 | -1.21% | 11,234,400 |
| Sep 18, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 9,346,300 |
| Sep 17, 2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 16,849,100 |
| Sep 16, 2025 | 1,205.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,240.00 | 3.33% | 39,184,100 |
| Sep 15, 2025 | 1,210.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.41% | 16,661,800 |
| Sep 12, 2025 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 10,286,500 |
| Sep 11, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.81% | 9,479,600 |
| Sep 10, 2025 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 0.82% | 9,427,200 |
| Sep 9, 2025 | 1,220.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 9,571,700 |
| Sep 8, 2025 | 1,235.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.81% | 16,725,500 |
| Sep 4, 2025 | 1,240.00 | 1,255.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.40% | 18,458,100 |
| Sep 3, 2025 | 1,210.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,235.00 | 2.92% | 20,502,900 |
| Sep 2, 2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 13,499,000 |
| Sep 1, 2025 | 1,150.00 | 1,200.00 | 1,135.00 | 1,190.00 | 1,190.00 | -0.42% | 25,919,200 |
| Aug 29, 2025 | 1,220.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,195.00 | -2.45% | 25,836,300 |
| Aug 28, 2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.82% | 29,688,600 |
| 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 |