PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,540.00
-20.00 (-1.28%)
May 7, 2026, 4:09 PM WIB
PT AKR Corporindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,520.00 | 1,540.00 | 1,485.00 | 1,540.00 | 1,540.00 | -1.28% | 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 |
| Apr 28, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,480.96 | -1.92% | 15,167,900 |
| Apr 27, 2026 | 1,480.00 | 1,580.00 | 1,440.00 | 1,560.00 | 1,510.00 | 5.41% | 48,745,800 |
| Apr 24, 2026 | 1,500.00 | 1,505.00 | 1,425.00 | 1,480.00 | 1,432.56 | -0.67% | 12,867,900 |
| Apr 23, 2026 | 1,475.00 | 1,525.00 | 1,475.00 | 1,490.00 | 1,442.24 | 1.02% | 17,373,800 |
| Apr 22, 2026 | 1,465.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,427.72 | 1.03% | 6,366,200 |
| Apr 21, 2026 | 1,475.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,413.21 | -1.68% | 16,646,200 |
| Apr 20, 2026 | 1,485.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,437.40 | 0.34% | 12,719,800 |
| Apr 17, 2026 | 1,470.00 | 1,495.00 | 1,445.00 | 1,480.00 | 1,432.56 | 2.42% | 13,910,300 |
| Apr 16, 2026 | 1,490.00 | 1,495.00 | 1,440.00 | 1,445.00 | 1,398.69 | -2.36% | 12,698,500 |
| Apr 15, 2026 | 1,440.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,432.56 | 2.78% | 47,750,000 |
| Apr 14, 2026 | 1,445.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,393.85 | - | 22,718,300 |
| Apr 13, 2026 | 1,415.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,393.85 | 3.60% | 40,543,900 |
| Apr 10, 2026 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,345.45 | - | 15,642,900 |
| Apr 9, 2026 | 1,415.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,345.45 | -1.42% | 11,002,300 |
| Apr 8, 2026 | 1,400.00 | 1,445.00 | 1,350.00 | 1,410.00 | 1,364.81 | 0.71% | 43,642,400 |
| Apr 7, 2026 | 1,335.00 | 1,415.00 | 1,335.00 | 1,400.00 | 1,355.13 | 5.66% | 38,881,000 |
| Apr 6, 2026 | 1,350.00 | 1,375.00 | 1,315.00 | 1,325.00 | 1,282.53 | -1.85% | 20,335,000 |
| Apr 2, 2026 | 1,355.00 | 1,395.00 | 1,340.00 | 1,350.00 | 1,306.73 | 0.37% | 34,246,400 |
| Apr 1, 2026 | 1,405.00 | 1,410.00 | 1,325.00 | 1,345.00 | 1,301.89 | -4.27% | 45,135,700 |
| Mar 31, 2026 | 1,425.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,359.97 | -1.40% | 32,935,000 |
| Mar 30, 2026 | 1,370.00 | 1,460.00 | 1,355.00 | 1,425.00 | 1,379.33 | 5.17% | 78,133,000 |
| Mar 27, 2026 | 1,340.00 | 1,375.00 | 1,325.00 | 1,355.00 | 1,311.57 | 1.88% | 27,056,900 |
| Mar 26, 2026 | 1,330.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,287.37 | - | 21,280,500 |
| Mar 25, 2026 | 1,280.00 | 1,335.00 | 1,280.00 | 1,330.00 | 1,287.37 | 5.14% | 30,444,500 |
| Mar 17, 2026 | 1,285.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,224.46 | -1.56% | 9,804,500 |
| Mar 16, 2026 | 1,240.00 | 1,300.00 | 1,215.00 | 1,285.00 | 1,243.81 | 3.63% | 16,757,700 |
| Mar 13, 2026 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,200.26 | 0.40% | 13,407,100 |
| Mar 12, 2026 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,195.42 | - | 13,237,400 |
| Mar 11, 2026 | 1,260.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,195.42 | -0.80% | 13,908,300 |
| Mar 10, 2026 | 1,260.00 | 1,275.00 | 1,225.00 | 1,245.00 | 1,205.10 | -1.19% | 26,337,900 |
| Mar 9, 2026 | 1,300.00 | 1,315.00 | 1,235.00 | 1,260.00 | 1,219.62 | 0.40% | 39,440,500 |
| Mar 6, 2026 | 1,270.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,214.78 | -0.79% | 13,930,400 |
| Mar 5, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,224.46 | 3.69% | 22,903,600 |
| Mar 4, 2026 | 1,330.00 | 1,340.00 | 1,215.00 | 1,220.00 | 1,180.90 | -7.92% | 50,510,000 |
| Mar 3, 2026 | 1,390.00 | 1,395.00 | 1,315.00 | 1,325.00 | 1,282.53 | -3.28% | 49,467,300 |
| Mar 2, 2026 | 1,335.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,326.09 | 5.79% | 90,256,700 |
| Feb 27, 2026 | 1,250.00 | 1,305.00 | 1,230.00 | 1,295.00 | 1,253.49 | 3.60% | 32,420,200 |
| Feb 26, 2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,209.94 | -4.21% | 19,849,100 |
| Feb 25, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,263.17 | 0.38% | 16,435,600 |
| Feb 24, 2026 | 1,325.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,258.33 | -1.89% | 17,807,800 |
| Feb 23, 2026 | 1,315.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,282.53 | 0.76% | 25,765,700 |
| Feb 20, 2026 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,272.85 | - | 15,049,000 |
| Feb 19, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,272.85 | 1.15% | 28,703,000 |
| Feb 18, 2026 | 1,295.00 | 1,315.00 | 1,260.00 | 1,300.00 | 1,258.33 | 1.56% | 25,572,400 |