Jakarta - Delayed Quote IDR

PT AKR Corporindo Tbk (AKRA.JK)

Compare
1,125.00
-65.00
(-5.49%)
As of 10:55:26 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20251,190.001,190.001,110.001,125.001,125.009,523,900
Jan 24, 20251,235.001,235.001,180.001,190.001,190.008,745,500
Jan 23, 20251,235.001,260.001,230.001,230.001,230.0014,115,700
Jan 22, 20251,245.001,250.001,225.001,230.001,230.0021,429,600
Jan 21, 20251,255.001,270.001,230.001,245.001,245.0012,795,900
Jan 20, 20251,205.001,270.001,200.001,250.001,250.0015,922,100
Jan 17, 20251,215.001,215.001,200.001,200.001,200.0013,736,400
Jan 16, 20251,225.001,230.001,200.001,200.001,200.0010,048,300
Jan 15, 20251,210.001,225.001,200.001,220.001,220.009,454,600
Jan 14, 20251,175.001,225.001,175.001,210.001,210.0030,809,000
Jan 13, 20251,200.001,225.001,170.001,170.001,170.0021,845,100
Jan 10, 20251,195.001,200.001,150.001,200.001,200.0019,095,000
Jan 9, 20251,170.001,210.001,125.001,175.001,175.0039,594,900
Jan 8, 20251,100.001,200.001,075.001,170.001,170.0027,246,700
Jan 7, 20251,045.001,100.001,030.001,100.001,100.0025,083,900
Jan 6, 20251,125.001,125.001,045.001,045.001,045.0031,499,500
Jan 3, 20251,155.001,165.001,125.001,125.001,125.0010,465,700
Jan 2, 20251,135.001,155.001,125.001,155.001,155.008,611,700
Dec 30, 20241,135.001,140.001,075.001,120.001,120.0023,803,000
Dec 27, 20241,120.001,140.001,115.001,120.001,120.008,081,800
Dec 24, 20241,140.001,145.001,115.001,120.001,120.009,323,900
Dec 23, 20241,130.001,165.001,120.001,130.001,130.0011,855,900
Dec 20, 20241,120.001,165.001,115.001,140.001,140.0034,868,800
Dec 19, 20241,165.001,165.001,115.001,120.001,120.0017,013,800
Dec 18, 20241,225.001,235.001,155.001,170.001,170.0024,012,100
Dec 17, 20241,280.001,280.001,220.001,225.001,225.0010,926,800
Dec 16, 20241,315.001,315.001,275.001,280.001,280.009,572,400
Dec 13, 20241,340.001,340.001,310.001,315.001,315.002,378,500
Dec 12, 20241,340.001,355.001,325.001,335.001,335.0012,145,100
Dec 11, 20241,350.001,355.001,330.001,335.001,335.008,953,300
Dec 10, 20241,345.001,370.001,340.001,355.001,355.0020,212,300
Dec 9, 20241,320.001,345.001,310.001,345.001,345.0011,416,100
Dec 6, 20241,310.001,325.001,295.001,320.001,320.007,469,600
Dec 5, 20241,270.001,330.001,255.001,315.001,315.0020,916,400
Dec 4, 20241,230.001,280.001,230.001,270.001,270.0014,029,000
Dec 3, 20241,225.001,225.001,210.001,225.001,225.009,081,300
Dec 2, 20241,230.001,245.001,215.001,225.001,225.006,943,300
Nov 29, 20241,240.001,240.001,215.001,230.001,230.0010,050,900
Nov 28, 20241,230.001,240.001,210.001,225.001,225.009,779,700
Nov 26, 20241,265.001,270.001,225.001,230.001,230.0020,033,500
Nov 25, 20241,305.001,325.001,265.001,265.001,265.0031,557,000
Nov 22, 20241,305.001,315.001,295.001,305.001,305.008,139,900
Nov 21, 20241,340.001,350.001,300.001,305.001,305.0011,152,300
Nov 20, 20241,315.001,340.001,310.001,330.001,330.004,283,100
Nov 19, 20241,340.001,355.001,305.001,310.001,310.008,415,600
Nov 18, 20241,300.001,345.001,295.001,340.001,340.006,406,100
Nov 15, 20241,350.001,350.001,295.001,300.001,300.0023,204,000
Nov 14, 20241,370.001,370.001,340.001,350.001,350.004,379,000
Nov 13, 20241,350.001,385.001,350.001,370.001,370.0012,322,900
Nov 12, 20241,370.001,370.001,335.001,350.001,350.0010,596,000
Nov 11, 20241,380.001,380.001,320.001,380.001,380.0011,115,600
Nov 8, 20241,310.001,395.001,300.001,375.001,375.0018,680,300
Nov 7, 20241,340.001,340.001,300.001,310.001,310.0022,193,100
Nov 6, 20241,370.001,370.001,325.001,340.001,340.0010,084,500
Nov 5, 20241,300.001,375.001,300.001,360.001,360.0018,635,900
Nov 4, 20241,350.001,355.001,295.001,300.001,300.0028,039,500
Nov 1, 20241,360.001,390.001,335.001,350.001,350.0011,986,500
Oct 31, 20241,395.001,400.001,350.001,350.001,350.0020,612,300
Oct 30, 20241,350.001,405.001,345.001,395.001,395.0028,664,900
Oct 29, 20241,360.001,370.001,325.001,350.001,350.0039,414,800
Oct 28, 20241,400.001,400.001,360.001,360.001,360.0030,299,600
Oct 25, 20241,420.001,425.001,405.001,410.001,410.0016,167,000
Oct 24, 20241,440.001,445.001,415.001,420.001,420.0025,511,300
Oct 23, 20241,450.001,455.001,435.001,440.001,440.0020,374,000
Oct 22, 20241,455.001,460.001,445.001,450.001,450.0011,212,400
Oct 21, 20241,445.001,460.001,440.001,445.001,445.0018,463,700
Oct 18, 20241,490.001,495.001,445.001,445.001,445.0032,732,500
Oct 17, 20241,490.001,500.001,470.001,490.001,490.0033,232,900
Oct 16, 20241,460.001,500.001,440.001,500.001,500.0087,830,300
Oct 15, 20241,535.001,535.001,460.001,460.001,460.0076,281,500
Oct 14, 20241,540.001,550.001,535.001,535.001,535.0016,921,100
Oct 11, 20241,555.001,555.001,525.001,540.001,540.0026,540,700
Oct 10, 20241,525.001,545.001,520.001,545.001,545.0024,932,700
Oct 9, 20241,545.001,560.001,510.001,525.001,525.0013,382,500
Oct 8, 20241,625.001,635.001,530.001,545.001,545.0047,830,700
Oct 7, 20241,620.001,650.001,605.001,615.001,615.0039,757,900
Oct 4, 20241,605.001,625.001,600.001,615.001,615.0038,957,200
Oct 3, 20241,585.001,605.001,580.001,595.001,595.0030,228,600
Oct 2, 20241,570.001,590.001,565.001,580.001,580.0051,032,700
Oct 1, 20241,550.001,560.001,535.001,550.001,550.0018,501,400
Sep 30, 20241,550.001,560.001,535.001,550.001,550.0041,433,100
Sep 27, 20241,530.001,560.001,525.001,550.001,550.0021,847,000
Sep 26, 20241,520.001,535.001,505.001,525.001,525.0017,326,300
Sep 25, 20241,565.001,570.001,530.001,530.001,530.0025,501,400
Sep 24, 20241,520.001,570.001,520.001,560.001,560.0073,483,600
Sep 23, 20241,495.001,525.001,485.001,520.001,520.0036,891,300
Sep 20, 20241,465.001,495.001,455.001,495.001,495.0025,744,400
Sep 19, 20241,465.001,475.001,460.001,470.001,470.0013,725,400
Sep 18, 20241,490.001,490.001,465.001,465.001,465.0016,032,600
Sep 17, 20241,470.001,490.001,445.001,480.001,480.0021,005,700
Sep 13, 20241,480.001,485.001,455.001,470.001,470.0025,941,500
Sep 12, 20241,445.001,480.001,440.001,470.001,470.0031,056,100
Sep 11, 20241,435.001,455.001,425.001,430.001,430.0030,513,300
Sep 10, 20241,415.001,450.001,415.001,435.001,435.0028,906,400
Sep 9, 20241,420.001,425.001,400.001,410.001,410.0037,903,200
Sep 6, 20241,430.001,435.001,420.001,420.001,420.0025,575,900
Sep 5, 20241,435.001,435.001,415.001,435.001,435.0028,611,500
Sep 4, 20241,450.001,455.001,410.001,435.001,435.0069,195,400
Sep 3, 20241,495.001,495.001,455.001,475.001,475.0023,480,400
Sep 2, 20241,495.001,500.001,475.001,495.001,495.0012,960,800
Aug 30, 20241,485.001,500.001,475.001,495.001,495.0014,752,800
Aug 29, 20241,515.001,515.001,465.001,480.001,480.0017,757,000
Aug 28, 20241,490.001,510.001,480.001,505.001,505.0014,552,500
Aug 27, 20241,470.001,485.001,470.001,485.001,485.0016,105,800
Aug 26, 20241,455.001,470.001,450.001,470.001,470.0011,643,900
Aug 23, 20241,465.001,485.001,445.001,450.001,450.0025,527,400
Aug 22, 20241,485.001,500.001,460.001,460.001,460.0023,827,500
Aug 21, 20241,510.001,510.001,485.001,500.001,500.0031,377,200
Aug 20, 20241,505.001,510.001,490.001,510.001,510.0029,192,200
Aug 19, 20241,520.001,520.001,490.001,505.001,505.0014,164,300
Aug 16, 20241,530.001,530.001,510.001,515.001,515.009,495,000
Aug 15, 20241,540.001,545.001,515.001,520.001,520.0014,553,000
Aug 14, 20241,490.001,540.001,490.001,540.001,540.0043,755,500
Aug 13, 20241,485.001,495.001,465.001,485.001,485.0019,820,000
Aug 12, 20241,460.001,495.001,450.001,485.001,485.0020,080,600
Aug 9, 20241,425.001,465.001,425.001,450.001,450.0025,551,400
Aug 8, 20241,435.001,435.001,415.001,420.001,420.0014,812,500
Aug 7, 20241,410.001,445.001,410.001,440.001,440.0036,483,600
Aug 6, 20241,420.001,425.001,395.001,405.001,405.0036,130,900
Aug 5, 2024 50.00 Dividend
Aug 5, 20241,480.001,485.001,390.001,405.001,405.0076,682,000
Aug 2, 20241,520.001,535.001,510.001,525.001,475.0044,466,400
Aug 1, 20241,520.001,525.001,505.001,520.001,470.1643,081,000
Jul 31, 20241,525.001,525.001,510.001,515.001,465.3344,530,100
Jul 30, 20241,520.001,525.001,505.001,525.001,475.0046,147,900
Jul 29, 20241,560.001,565.001,515.001,530.001,479.8471,126,900
Jul 26, 20241,515.001,555.001,505.001,555.001,504.0256,522,600
Jul 25, 20241,505.001,520.001,500.001,510.001,460.4930,671,700
Jul 24, 20241,505.001,510.001,500.001,505.001,455.6617,161,700
Jul 23, 20241,510.001,515.001,500.001,505.001,455.6614,435,800
Jul 22, 20241,515.001,520.001,505.001,510.001,460.4922,977,900
Jul 19, 20241,520.001,525.001,505.001,515.001,465.3323,974,400
Jul 18, 20241,510.001,525.001,505.001,520.001,470.1624,084,000
Jul 17, 20241,510.001,510.001,500.001,505.001,455.669,934,200
Jul 16, 20241,510.001,530.001,495.001,505.001,455.6640,727,000
Jul 15, 20241,500.001,505.001,470.001,505.001,455.6635,246,200
Jul 12, 20241,505.001,520.001,485.001,500.001,450.8253,464,000
Jul 11, 20241,515.001,520.001,505.001,505.001,455.6639,265,500
Jul 10, 20241,500.001,520.001,500.001,510.001,460.4947,426,100
Jul 9, 20241,515.001,520.001,490.001,500.001,450.8270,559,200
Jul 8, 20241,565.001,565.001,480.001,515.001,465.33116,960,300
Jul 5, 20241,580.001,580.001,550.001,565.001,513.6942,352,900
Jul 4, 20241,595.001,600.001,570.001,580.001,528.2029,464,100
Jul 3, 20241,600.001,605.001,570.001,590.001,537.8724,992,500
Jul 2, 20241,605.001,610.001,585.001,595.001,542.7022,875,200
Jul 1, 20241,620.001,620.001,580.001,600.001,547.5439,977,300
Jun 28, 20241,650.001,685.001,620.001,620.001,566.8954,713,000
Jun 27, 20241,640.001,650.001,630.001,645.001,591.0714,086,000
Jun 26, 20241,635.001,650.001,620.001,640.001,586.2313,892,700
Jun 25, 20241,635.001,635.001,610.001,635.001,581.399,270,000
Jun 24, 20241,580.001,640.001,565.001,630.001,576.5630,591,000
Jun 21, 20241,565.001,580.001,560.001,580.001,528.2010,842,900
Jun 20, 20241,580.001,585.001,530.001,565.001,513.6918,016,700
Jun 19, 20241,570.001,590.001,565.001,580.001,528.2013,150,600
Jun 14, 20241,585.001,595.001,565.001,570.001,518.5234,268,800
Jun 13, 20241,590.001,595.001,575.001,590.001,537.878,741,800
Jun 12, 20241,625.001,625.001,570.001,590.001,537.8733,004,100
Jun 11, 20241,630.001,640.001,595.001,605.001,552.3813,570,300
Jun 10, 20241,600.001,640.001,600.001,620.001,566.8914,436,500
Jun 7, 20241,590.001,605.001,575.001,600.001,547.545,301,400
Jun 6, 20241,590.001,590.001,570.001,590.001,537.874,920,800
Jun 5, 20241,595.001,595.001,565.001,570.001,518.5210,587,000
Jun 4, 20241,605.001,615.001,580.001,600.001,547.5426,482,200
Jun 3, 20241,600.001,615.001,585.001,605.001,552.3838,926,500
May 31, 20241,625.001,630.001,595.001,600.001,547.5452,085,700
May 30, 20241,650.001,675.001,615.001,625.001,571.7224,260,800
May 29, 20241,585.001,670.001,580.001,650.001,595.9038,063,800
May 28, 20241,580.001,585.001,560.001,580.001,528.2033,149,900
May 27, 20241,590.001,590.001,565.001,580.001,528.2011,663,200
May 22, 20241,575.001,600.001,565.001,595.001,542.7021,673,100
May 21, 20241,615.001,615.001,565.001,570.001,518.5225,675,100
May 20, 20241,585.001,610.001,585.001,610.001,557.2120,667,200
May 17, 20241,580.001,580.001,545.001,580.001,528.2045,137,600
May 16, 20241,625.001,625.001,570.001,580.001,528.2038,036,500
May 15, 20241,635.001,635.001,600.001,625.001,571.7229,325,100
May 14, 20241,645.001,650.001,615.001,635.001,581.3937,598,100
May 13, 2024 50.00 Dividend
May 13, 20241,625.001,660.001,610.001,650.001,595.9029,132,900
May 8, 20241,660.001,670.001,630.001,660.001,557.2124,326,100
May 7, 20241,685.001,685.001,640.001,660.001,557.2142,058,600
May 6, 20241,675.001,695.001,650.001,680.001,575.9725,738,900
May 3, 20241,650.001,665.001,635.001,650.001,547.8325,719,900
May 2, 20241,675.001,675.001,625.001,650.001,547.8331,920,000
Apr 30, 20241,650.001,700.001,645.001,675.001,571.2839,874,500
Apr 29, 20241,630.001,655.001,580.001,650.001,547.8349,231,200
Apr 26, 20241,730.001,730.001,570.001,600.001,500.9351,436,000
Apr 25, 20241,785.001,785.001,700.001,735.001,627.5729,677,200
Apr 24, 20241,805.001,810.001,785.001,790.001,679.169,951,800
Apr 23, 20241,800.001,825.001,780.001,800.001,688.5419,344,700
Apr 22, 20241,850.001,850.001,770.001,795.001,683.8528,934,700
Apr 19, 20241,855.001,860.001,830.001,845.001,730.7630,275,300
Apr 18, 20241,780.001,860.001,765.001,850.001,735.4574,643,800
Apr 17, 20241,820.001,845.001,760.001,795.001,683.8533,121,500
Apr 16, 20241,745.001,865.001,740.001,815.001,702.6270,263,600
Apr 5, 20241,770.001,770.001,725.001,735.001,627.5716,681,800
Apr 4, 20241,785.001,785.001,755.001,770.001,660.4018,901,900
Apr 3, 20241,790.001,805.001,765.001,775.001,665.0921,815,700
Apr 2, 20241,715.001,790.001,715.001,790.001,679.1646,450,500
Apr 1, 20241,700.001,710.001,690.001,710.001,604.1220,971,800
Mar 28, 20241,705.001,720.001,690.001,720.001,613.5020,960,500
Mar 27, 20241,725.001,725.001,655.001,700.001,594.7461,247,600
Mar 26, 20241,745.001,745.001,715.001,725.001,618.1941,254,600
Mar 25, 20241,740.001,740.001,700.001,735.001,627.5731,529,200
Mar 22, 20241,770.001,770.001,675.001,700.001,594.7462,851,300
Mar 21, 20241,800.001,825.001,760.001,775.001,665.0936,692,800
Mar 20, 20241,785.001,795.001,780.001,795.001,683.857,949,300
Mar 19, 20241,760.001,785.001,760.001,785.001,674.4729,797,900
Mar 18, 20241,750.001,775.001,750.001,755.001,646.3329,844,600
Mar 15, 20241,750.001,770.001,745.001,750.001,641.6433,497,400
Mar 14, 20241,755.001,770.001,735.001,750.001,641.6428,332,500
Mar 13, 20241,750.001,775.001,750.001,750.001,641.6425,094,900
Mar 8, 20241,785.001,790.001,750.001,750.001,641.6417,107,700
Mar 7, 20241,790.001,795.001,750.001,785.001,674.4717,969,900
Mar 6, 20241,790.001,810.001,770.001,790.001,679.1641,290,100
Mar 5, 20241,750.001,795.001,720.001,790.001,679.1628,450,100
Mar 4, 20241,760.001,775.001,745.001,750.001,641.6425,838,900
Mar 1, 20241,700.001,775.001,700.001,750.001,641.6456,670,000
Feb 29, 20241,675.001,745.001,655.001,700.001,594.74111,783,100
Feb 28, 20241,660.001,675.001,655.001,670.001,566.5928,491,100
Feb 27, 20241,635.001,670.001,615.001,655.001,552.5247,246,800
Feb 26, 20241,630.001,630.001,605.001,620.001,519.6915,874,800
Feb 23, 20241,630.001,630.001,610.001,630.001,529.0712,938,100
Feb 22, 20241,620.001,635.001,610.001,630.001,529.0717,176,000
Feb 21, 20241,625.001,625.001,610.001,620.001,519.6915,710,900
Feb 20, 20241,620.001,630.001,610.001,615.001,515.0015,396,400
Feb 19, 20241,625.001,630.001,605.001,620.001,519.6914,713,800
Feb 16, 20241,640.001,645.001,600.001,625.001,524.3830,025,900
Feb 15, 20241,625.001,650.001,620.001,640.001,538.4542,268,900
Feb 13, 20241,630.001,640.001,605.001,635.001,533.7618,305,200
Feb 12, 20241,630.001,650.001,620.001,630.001,529.0714,098,600
Feb 7, 20241,630.001,640.001,610.001,620.001,519.699,645,800
Feb 6, 20241,620.001,645.001,605.001,630.001,529.0720,643,800
Feb 5, 20241,600.001,615.001,585.001,605.001,505.6224,985,800
Feb 2, 20241,620.001,625.001,590.001,590.001,491.5531,878,300
Feb 1, 20241,605.001,630.001,580.001,610.001,510.3141,115,500
Jan 31, 20241,635.001,650.001,610.001,620.001,519.6932,066,600
Jan 30, 20241,635.001,650.001,605.001,635.001,533.7624,423,800

Related Tickers

LQZ.DU Thai Oil PCL
0.7300
-2.01%
 
THOPF Thai Oil Public Company Limited
0.7987
0.00%
 
LQZ.MU Thai Oil PCL
0.7600
0.00%
 
AEGISLOG.BO Aegis Logistics Limited
688.55
+1.36%
 
PETRONET.NS Petronet LNG Limited
299.20
-0.73%
 
RUI.PA Rubis
24.78
-0.32%
 
CSAN Cosan S.A.
5.18
-1.15%