PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,350.00
0.00 (0.00%)
Jul 16, 2026, 3:20 PM WIB
PT AKR Corporindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | - | 0.74% | 15,694,300 |
| Jul 15, 2026 | 1,340.00 | 1,365.00 | 1,290.00 | 1,350.00 | 1,350.00 | 0.75% | 15,563,500 |
| Jul 14, 2026 | 1,340.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.13% | 22,771,300 |
| Jul 13, 2026 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.38% | 10,458,500 |
| Jul 10, 2026 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.54% | 4,340,400 |
| Jul 9, 2026 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 7,096,400 |
| Jul 8, 2026 | 1,295.00 | 1,340.00 | 1,280.00 | 1,320.00 | 1,320.00 | 1.93% | 15,269,800 |
| Jul 7, 2026 | 1,300.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.38% | 15,798,000 |
| Jul 6, 2026 | 1,255.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 3.59% | 18,838,400 |
| Jul 3, 2026 | 1,235.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,255.00 | 1.62% | 8,838,800 |
| Jul 2, 2026 | 1,230.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,235.00 | 0.82% | 9,302,500 |
| Jul 1, 2026 | 1,230.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1.24% | 6,687,800 |
| Jun 30, 2026 | 1,250.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,210.00 | -2.42% | 15,140,600 |
| Jun 29, 2026 | 1,270.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,240.00 | -2.36% | 6,573,700 |
| Jun 26, 2026 | 1,290.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,270.00 | -1.55% | 11,017,300 |
| Jun 25, 2026 | 1,280.00 | 1,315.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1.18% | 21,330,800 |
| Jun 24, 2026 | 1,280.00 | 1,320.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 17,993,400 |
| Jun 23, 2026 | 1,265.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,275.00 | 0.79% | 22,416,400 |
| Jun 22, 2026 | 1,240.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,265.00 | 3.27% | 27,129,400 |
| Jun 19, 2026 | 1,215.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.66% | 20,107,900 |
| Jun 18, 2026 | 1,230.00 | 1,235.00 | 1,195.00 | 1,205.00 | 1,205.00 | -1.63% | 12,257,400 |
| Jun 17, 2026 | 1,230.00 | 1,260.00 | 1,215.00 | 1,225.00 | 1,225.00 | - | 20,758,700 |
| Jun 15, 2026 | 1,260.00 | 1,265.00 | 1,215.00 | 1,225.00 | 1,225.00 | -2.00% | 37,823,400 |
| Jun 12, 2026 | 1,280.00 | 1,315.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.19% | 21,209,100 |
| Jun 11, 2026 | 1,270.00 | 1,290.00 | 1,245.00 | 1,265.00 | 1,265.00 | 2.02% | 35,623,700 |
| Jun 10, 2026 | 1,240.00 | 1,305.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.81% | 35,706,200 |
| Jun 9, 2026 | 1,155.00 | 1,235.00 | 1,140.00 | 1,230.00 | 1,230.00 | 5.58% | 30,451,700 |
| Jun 8, 2026 | 1,200.00 | 1,215.00 | 1,150.00 | 1,165.00 | 1,165.00 | -4.51% | 33,953,800 |
| Jun 5, 2026 | 1,235.00 | 1,260.00 | 1,195.00 | 1,220.00 | 1,220.00 | -0.81% | 32,917,800 |
| Jun 4, 2026 | 1,205.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,230.00 | 2.07% | 21,988,500 |
| Jun 3, 2026 | 1,300.00 | 1,300.00 | 1,165.00 | 1,205.00 | 1,205.00 | -5.86% | 45,373,900 |
| Jun 2, 2026 | 1,235.00 | 1,290.00 | 1,205.00 | 1,280.00 | 1,280.00 | 3.64% | 24,820,100 |
| May 29, 2026 | 1,300.00 | 1,325.00 | 1,235.00 | 1,235.00 | 1,235.00 | -4.26% | 105,641,900 |
| May 26, 2026 | 1,315.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.90% | 10,664,900 |
| May 25, 2026 | 1,350.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,315.00 | -2.59% | 8,328,800 |
| May 22, 2026 | 1,325.00 | 1,365.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.75% | 11,464,500 |
| May 21, 2026 | 1,390.00 | 1,405.00 | 1,280.00 | 1,340.00 | 1,340.00 | -3.60% | 24,031,400 |
| May 20, 2026 | 1,360.00 | 1,400.00 | 1,330.00 | 1,390.00 | 1,390.00 | -0.71% | 40,137,100 |
| May 19, 2026 | 1,465.00 | 1,470.00 | 1,355.00 | 1,400.00 | 1,400.00 | -4.44% | 15,353,600 |
| May 18, 2026 | 1,455.00 | 1,485.00 | 1,400.00 | 1,465.00 | 1,465.00 | 0.69% | 20,441,700 |
| May 13, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,455.00 | -2.35% | 3,465,800 |
| May 12, 2026 | 1,475.00 | 1,490.00 | 1,440.00 | 1,490.00 | 1,490.00 | 1.02% | 8,360,100 |
| May 11, 2026 | 1,500.00 | 1,500.00 | 1,430.00 | 1,475.00 | 1,475.00 | -1.67% | 13,167,900 |
| May 8, 2026 | 1,550.00 | 1,555.00 | 1,485.00 | 1,500.00 | 1,500.00 | -2.60% | 6,813,500 |
| May 7, 2026 | 1,520.00 | 1,540.00 | 1,485.00 | 1,540.00 | 1,540.00 | 1.99% | 15,130,000 |
| May 6, 2026 | 1,510.00 | 1,565.00 | 1,510.00 | 1,560.00 | 1,510.00 | 2.63% | 17,601,400 |
| May 5, 2026 | 1,570.00 | 1,595.00 | 1,520.00 | 1,520.00 | 1,471.28 | -3.18% | 17,122,600 |
| May 4, 2026 | 1,580.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,519.68 | -0.63% | 11,236,400 |
| Apr 30, 2026 | 1,570.00 | 1,580.00 | 1,525.00 | 1,580.00 | 1,529.36 | 1.94% | 22,504,500 |
| Apr 29, 2026 | 1,545.00 | 1,570.00 | 1,505.00 | 1,550.00 | 1,500.32 | 1.31% | 14,761,400 |