PT Anugerah Kagum Karya Utama Tbk AKKU.JK

Jakarta

IDR 45.00+11.00 (+32.35%)

Market closed· Oct 1, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 45.00	+32.35%	IDR 34.00	IDR 45.00	IDR 32.00	37.17M
2026-09-30	IDR 34.00	-2.86%	IDR 36.00	IDR 38.00	IDR 33.00	4.12M
2026-09-29	IDR 35.00	-14.63%	IDR 39.00	IDR 40.00	IDR 35.00	8.34M
2026-09-28	IDR 41.00	-8.89%	IDR 43.00	IDR 48.00	IDR 39.00	27.37M
2026-09-25	IDR 45.00	+9.76%	IDR 45.00	IDR 45.00	IDR 45.00	8.86M
2026-09-24	IDR 41.00	+7.89%	IDR 41.00	IDR 41.00	IDR 41.00	2.42M
2026-09-23	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-22	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-21	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-18	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-17	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-16	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-15	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-14	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-11	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-10	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-09	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-08	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-07	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-04	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-03	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-02	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-01	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-31	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-28	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-27	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-26	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-25	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-24	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-21	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-20	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-19	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-18	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-17	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-14	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-13	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-12	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-11	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-10	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-07	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-06	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-05	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-04	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-03	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-31	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-30	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-29	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-28	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-27	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-24	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-23	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-22	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-21	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-20	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-17	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-16	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-15	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-14	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-13	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-10	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-09	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-08	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-07	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-06	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-03	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-02	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-01	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-30	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-29	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-26	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-25	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-24	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-23	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-22	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-19	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-18	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-17	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-16	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-15	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-12	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-11	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-10	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-09	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-08	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-05	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-04	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-03	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-02	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-01	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-05-29	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 45.00	+32.35%	IDR 34.00	IDR 45.00	IDR 32.00	37.17M
2026-09-30	IDR 34.00	-2.86%	IDR 36.00	IDR 38.00	IDR 33.00	4.12M
2026-09-29	IDR 35.00	-14.63%	IDR 39.00	IDR 40.00	IDR 35.00	8.34M
2026-09-28	IDR 41.00	-8.89%	IDR 43.00	IDR 48.00	IDR 39.00	27.37M
2026-09-25	IDR 45.00	+9.76%	IDR 45.00	IDR 45.00	IDR 45.00	8.86M
2026-09-24	IDR 41.00	+7.89%	IDR 41.00	IDR 41.00	IDR 41.00	2.42M
2026-09-23	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-22	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-21	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-18	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-17	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-16	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-15	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-14	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-11	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-10	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-09	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-08	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-07	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-04	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-03	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-02	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-09-01	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-31	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-28	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-27	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-26	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-25	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-24	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-21	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-20	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-19	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-18	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-17	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-14	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-13	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-12	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-11	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-10	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-07	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-06	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-05	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-04	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-08-03	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-31	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-30	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-29	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-28	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-27	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-24	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-23	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-22	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-21	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-20	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-17	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-16	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-15	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-14	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-13	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-10	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-09	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-08	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-07	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-06	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-03	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-02	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-07-01	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-30	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-29	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-26	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-25	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-24	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-23	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-22	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-19	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-18	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-17	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-16	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-15	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-12	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-11	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-10	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-09	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-08	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-05	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-04	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-03	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-02	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-06-01	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0
2026-05-29	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	0