PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,375.00
-25.00 (-1.79%)
Oct 30, 2026, 4:11 PM WIB
PT AKR Corporindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,395.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | -1.79% | 12,444,800 |
| Oct 29, 2026 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.36% | 25,499,800 |
| Oct 28, 2026 | 1,435.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,405.00 | -2.09% | 28,371,500 |
| Oct 27, 2026 | 1,400.00 | 1,475.00 | 1,385.00 | 1,435.00 | 1,435.00 | 2.50% | 110,461,800 |
| Oct 26, 2026 | 1,395.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.72% | 25,305,700 |
| Oct 23, 2026 | 1,345.00 | 1,405.00 | 1,335.00 | 1,390.00 | 1,390.00 | 5.30% | 38,616,600 |
| Oct 22, 2026 | 1,280.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,320.00 | 1.93% | 37,418,000 |
| Oct 21, 2026 | 1,235.00 | 1,300.00 | 1,205.00 | 1,295.00 | 1,295.00 | 7.02% | 66,008,600 |
| Oct 20, 2026 | 1,165.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,210.00 | 3.86% | 89,938,500 |
| Oct 19, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -6.80% | 17,235,700 |
| Oct 16, 2026 | 1,255.00 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | -14.97% | 42,967,700 |
| Oct 15, 2026 | 1,475.00 | 1,485.00 | 1,445.00 | 1,470.00 | 1,470.00 | -0.68% | 25,407,900 |
| Oct 14, 2026 | 1,480.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.34% | 12,289,000 |
| Oct 13, 2026 | 1,470.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | 0.34% | 7,160,700 |
| Oct 12, 2026 | 1,485.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.01% | 21,201,600 |
| Oct 9, 2026 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 1,485.00 | 2.41% | 5,955,300 |
| Oct 8, 2026 | 1,495.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.33% | 9,485,000 |
| Oct 7, 2026 | 1,520.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.32% | 6,235,500 |
| Oct 6, 2026 | 1,500.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | 1.33% | 15,241,400 |
| Oct 5, 2026 | 1,480.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2.74% | 8,396,500 |
| Oct 2, 2026 | 1,450.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.69% | 16,910,600 |
| Oct 1, 2026 | 1,450.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,450.00 | - | 13,634,000 |
| Sep 30, 2026 | 1,435.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1.05% | 13,823,700 |
| Sep 29, 2026 | 1,450.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,435.00 | -1.71% | 21,107,800 |
| Sep 28, 2026 | 1,475.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.34% | 11,404,500 |
| Sep 25, 2026 | 1,490.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,465.00 | -1.68% | 16,682,900 |
| Sep 24, 2026 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 2.05% | 15,758,500 |
| Sep 23, 2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 0.69% | 11,531,600 |
| Sep 22, 2026 | 1,455.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.34% | 25,684,100 |
| Sep 21, 2026 | 1,470.00 | 1,505.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.02% | 18,263,400 |
| Sep 18, 2026 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | - | 13,014,500 |
| Sep 17, 2026 | 1,475.00 | 1,475.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.34% | 6,274,600 |
| Sep 16, 2026 | 1,515.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.01% | 6,541,100 |
| Sep 15, 2026 | 1,505.00 | 1,510.00 | 1,465.00 | 1,490.00 | 1,490.00 | -1.32% | 13,876,200 |
| Sep 14, 2026 | 1,520.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.66% | 13,711,200 |
| Sep 11, 2026 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 20,265,100 |
| Sep 10, 2026 | 1,550.00 | 1,560.00 | 1,495.00 | 1,520.00 | 1,520.00 | -1.94% | 31,382,800 |
| Sep 9, 2026 | 1,525.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1.64% | 29,606,000 |
| Sep 8, 2026 | 1,455.00 | 1,545.00 | 1,445.00 | 1,525.00 | 1,525.00 | 5.17% | 48,733,900 |
| Sep 7, 2026 | 1,405.00 | 1,455.00 | 1,390.00 | 1,450.00 | 1,450.00 | 4.69% | 58,910,500 |
| Sep 4, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 16,904,700 |
| Sep 3, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.36% | 23,419,200 |
| Sep 2, 2026 | 1,410.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 13,626,100 |
| Sep 1, 2026 | 1,450.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.78% | 24,392,200 |
| Aug 31, 2026 | 1,360.00 | 1,455.00 | 1,355.00 | 1,455.00 | 1,455.00 | 6.59% | 25,788,900 |
| Aug 28, 2026 | 1,390.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | -1.44% | 8,166,900 |
| Aug 27, 2026 | 1,365.00 | 1,385.00 | 1,355.00 | 1,385.00 | 1,385.00 | 1.47% | 8,229,900 |
| Aug 26, 2026 | 1,390.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.80% | 9,238,900 |
| Aug 24, 2026 | 1,390.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.72% | 8,995,500 |
| Aug 21, 2026 | 1,400.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | -1.08% | 9,576,700 |