PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia · Delayed Price · Currency is IDR 1,455.00
+90.00 (6.59%)
Aug 31, 2026, 4:13 PM WIB
PT AKR Corporindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,360.00 | 1,400.00 | 1,355.00 | 1,400.00 | - | 2.56% | 6,363,400 |
| 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 |
| Aug 20, 2026 | 1,390.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.36% | 8,015,800 |
| Aug 19, 2026 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.77% | 11,133,300 |
| Aug 18, 2026 | 1,400.00 | 1,425.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.07% | 8,491,700 |
| Aug 14, 2026 | 1,410.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | - | 9,517,400 |
| Aug 13, 2026 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.36% | 6,584,400 |
| Aug 12, 2026 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | - | 6,517,000 |
| Aug 11, 2026 | 1,405.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.71% | 12,194,300 |
| Aug 10, 2026 | 1,420.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.06% | 12,487,800 |
| Aug 7, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,420.00 | -0.70% | 19,685,100 |
| Aug 6, 2026 | 1,445.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.04% | 14,573,900 |
| Aug 5, 2026 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.34% | 12,890,600 |
| Aug 4, 2026 | 1,470.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.35% | 11,529,800 |
| Aug 3, 2026 | 1,435.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 2.12% | 27,673,900 |
| Jul 31, 2026 | 1,455.00 | 1,475.00 | 1,445.00 | 1,465.00 | 1,415.00 | 0.69% | 19,085,500 |
| Jul 30, 2026 | 1,465.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,405.34 | -0.68% | 20,574,000 |
| Jul 29, 2026 | 1,445.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,415.00 | 1.38% | 21,058,700 |
| Jul 28, 2026 | 1,455.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,395.68 | -0.69% | 18,885,100 |
| Jul 27, 2026 | 1,440.00 | 1,460.00 | 1,415.00 | 1,455.00 | 1,405.34 | 0.69% | 27,150,900 |
| Jul 24, 2026 | 1,435.00 | 1,450.00 | 1,415.00 | 1,445.00 | 1,395.68 | 2.48% | 25,206,700 |
| Jul 23, 2026 | 1,490.00 | 1,520.00 | 1,385.00 | 1,410.00 | 1,361.88 | -5.05% | 84,981,500 |
| Jul 22, 2026 | 1,455.00 | 1,490.00 | 1,440.00 | 1,485.00 | 1,434.32 | 2.06% | 21,738,700 |
| Jul 21, 2026 | 1,415.00 | 1,510.00 | 1,400.00 | 1,455.00 | 1,405.34 | 3.19% | 30,384,000 |
| Jul 20, 2026 | 1,355.00 | 1,425.00 | 1,355.00 | 1,410.00 | 1,361.88 | 4.06% | 15,089,400 |
| Jul 17, 2026 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,308.75 | -1.09% | 8,389,300 |
| Jul 16, 2026 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,323.24 | 1.48% | 19,420,100 |
| Jul 15, 2026 | 1,340.00 | 1,365.00 | 1,290.00 | 1,350.00 | 1,303.92 | 0.75% | 15,563,500 |
| Jul 14, 2026 | 1,340.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,294.27 | 1.13% | 22,771,300 |
| Jul 13, 2026 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,279.78 | 0.38% | 10,458,500 |
| Jul 10, 2026 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,274.95 | 1.54% | 4,340,400 |
| Jul 9, 2026 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,255.63 | -1.52% | 7,096,400 |
| Jul 8, 2026 | 1,295.00 | 1,340.00 | 1,280.00 | 1,320.00 | 1,274.95 | 1.93% | 15,269,800 |
| Jul 7, 2026 | 1,300.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,250.80 | -0.38% | 15,798,000 |
| Jul 6, 2026 | 1,255.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,255.63 | 3.59% | 18,838,400 |
| Jul 3, 2026 | 1,235.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,212.17 | 1.62% | 8,838,800 |
| Jul 2, 2026 | 1,230.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,192.85 | 0.82% | 9,302,500 |
| Jul 1, 2026 | 1,230.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,183.19 | 1.24% | 6,687,800 |
| Jun 30, 2026 | 1,250.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,168.70 | -2.42% | 15,140,600 |
| Jun 29, 2026 | 1,270.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,197.68 | -2.36% | 6,573,700 |
| Jun 26, 2026 | 1,290.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,226.66 | -1.55% | 11,017,300 |
| Jun 25, 2026 | 1,280.00 | 1,315.00 | 1,250.00 | 1,290.00 | 1,245.97 | 1.18% | 21,330,800 |
| Jun 24, 2026 | 1,280.00 | 1,320.00 | 1,265.00 | 1,275.00 | 1,231.48 | - | 17,993,400 |
| Jun 23, 2026 | 1,265.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,231.48 | 0.79% | 22,416,400 |
| Jun 22, 2026 | 1,240.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,221.83 | 3.27% | 27,129,400 |
| Jun 19, 2026 | 1,215.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,183.19 | 1.66% | 20,107,900 |