PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,260.00
+35.00 (2.86%)
Jun 22, 2026, 10:44 AM WIB
PT AKR Corporindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,215.00 | 1,225.00 | 1,205.00 | 1,225.00 | - | 1.66% | 3,986,100 |
| 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 |
| 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 |