PT AKR Corporindo Tbk AKRA
IDX · Indonesia · Distribution Services
IDR 1,450.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,450.00 | 0.00% | IDR 1,450.00 | IDR 1,460.00 | IDR 1,410.00 | 13.63M |
| 2026-09-30 | IDR 1,450.00 | +1.05% | IDR 1,435.00 | IDR 1,480.00 | IDR 1,430.00 | 13.82M |
| 2026-09-29 | IDR 1,435.00 | -1.71% | IDR 1,450.00 | IDR 1,465.00 | IDR 1,405.00 | 21.11M |
| 2026-09-28 | IDR 1,460.00 | -0.34% | IDR 1,475.00 | IDR 1,480.00 | IDR 1,450.00 | 11.40M |
| 2026-09-25 | IDR 1,465.00 | -1.68% | IDR 1,490.00 | IDR 1,490.00 | IDR 1,455.00 | 16.68M |
| 2026-09-24 | IDR 1,490.00 | +2.05% | IDR 1,460.00 | IDR 1,490.00 | IDR 1,450.00 | 15.76M |
| 2026-09-23 | IDR 1,460.00 | +0.69% | IDR 1,450.00 | IDR 1,470.00 | IDR 1,440.00 | 11.53M |
| 2026-09-22 | IDR 1,450.00 | -0.34% | IDR 1,455.00 | IDR 1,480.00 | IDR 1,440.00 | 25.68M |
| 2026-09-21 | IDR 1,455.00 | -1.02% | IDR 1,470.00 | IDR 1,505.00 | IDR 1,450.00 | 18.27M |
| 2026-09-18 | IDR 1,470.00 | 0.00% | IDR 1,475.00 | IDR 1,485.00 | IDR 1,450.00 | 13.01M |
| 2026-09-17 | IDR 1,470.00 | -0.34% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,460.00 | 6.27M |
| 2026-09-16 | IDR 1,475.00 | -1.01% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,475.00 | 6.54M |
| 2026-09-15 | IDR 1,490.00 | -1.32% | IDR 1,505.00 | IDR 1,510.00 | IDR 1,465.00 | 13.88M |
| 2026-09-14 | IDR 1,510.00 | -0.66% | IDR 1,520.00 | IDR 1,550.00 | IDR 1,505.00 | 13.71M |
| 2026-09-11 | IDR 1,520.00 | 0.00% | IDR 1,520.00 | IDR 1,530.00 | IDR 1,500.00 | 20.27M |
| 2026-09-10 | IDR 1,520.00 | -1.94% | IDR 1,550.00 | IDR 1,560.00 | IDR 1,495.00 | 31.38M |
| 2026-09-09 | IDR 1,550.00 | +1.64% | IDR 1,525.00 | IDR 1,550.00 | IDR 1,500.00 | 29.61M |
| 2026-09-08 | IDR 1,525.00 | +5.17% | IDR 1,455.00 | IDR 1,545.00 | IDR 1,445.00 | 48.73M |
| 2026-09-07 | IDR 1,450.00 | +4.69% | IDR 1,405.00 | IDR 1,455.00 | IDR 1,390.00 | 58.91M |
| 2026-09-04 | IDR 1,385.00 | -1.07% | IDR 1,400.00 | IDR 1,415.00 | IDR 1,385.00 | 16.90M |
| 2026-09-03 | IDR 1,400.00 | +0.36% | IDR 1,400.00 | IDR 1,415.00 | IDR 1,385.00 | 23.42M |
| 2026-09-02 | IDR 1,395.00 | -0.36% | IDR 1,410.00 | IDR 1,430.00 | IDR 1,395.00 | 13.32M |
| 2026-09-01 | IDR 1,400.00 | -3.78% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,390.00 | 24.39M |
| 2026-08-31 | IDR 1,455.00 | +6.59% | IDR 1,360.00 | IDR 1,455.00 | IDR 1,355.00 | 25.79M |
| 2026-08-28 | IDR 1,365.00 | -1.44% | IDR 1,390.00 | IDR 1,390.00 | IDR 1,350.00 | 8.17M |
| 2026-08-27 | IDR 1,385.00 | +1.47% | IDR 1,365.00 | IDR 1,385.00 | IDR 1,355.00 | 8.23M |
| 2026-08-26 | IDR 1,365.00 | -1.80% | IDR 1,390.00 | IDR 1,395.00 | IDR 1,365.00 | 9.24M |
| 2026-08-24 | IDR 1,390.00 | +0.72% | IDR 1,390.00 | IDR 1,395.00 | IDR 1,365.00 | 9.00M |
| 2026-08-21 | IDR 1,380.00 | -1.08% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,375.00 | 9.58M |
| 2026-08-20 | IDR 1,395.00 | +0.36% | IDR 1,390.00 | IDR 1,405.00 | IDR 1,390.00 | 8.02M |
| 2026-08-19 | IDR 1,390.00 | -1.77% | IDR 1,420.00 | IDR 1,425.00 | IDR 1,390.00 | 11.13M |
| 2026-08-18 | IDR 1,415.00 | +1.07% | IDR 1,400.00 | IDR 1,425.00 | IDR 1,395.00 | 8.49M |
| 2026-08-14 | IDR 1,400.00 | 0.00% | IDR 1,410.00 | IDR 1,420.00 | IDR 1,385.00 | 9.52M |
| 2026-08-13 | IDR 1,400.00 | +0.36% | IDR 1,400.00 | IDR 1,410.00 | IDR 1,395.00 | 6.58M |
| 2026-08-12 | IDR 1,395.00 | 0.00% | IDR 1,400.00 | IDR 1,410.00 | IDR 1,390.00 | 6.52M |
| 2026-08-11 | IDR 1,395.00 | -0.71% | IDR 1,405.00 | IDR 1,410.00 | IDR 1,390.00 | 12.19M |
| 2026-08-10 | IDR 1,405.00 | -1.06% | IDR 1,420.00 | IDR 1,425.00 | IDR 1,400.00 | 12.49M |
| 2026-08-07 | IDR 1,420.00 | -0.70% | IDR 1,440.00 | IDR 1,440.00 | IDR 1,405.00 | 19.69M |
| 2026-08-06 | IDR 1,430.00 | -1.04% | IDR 1,445.00 | IDR 1,450.00 | IDR 1,430.00 | 14.57M |
| 2026-08-05 | IDR 1,445.00 | -0.34% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,435.00 | 12.89M |
| 2026-08-04 | IDR 1,450.00 | +0.35% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,435.00 | 11.53M |
| 2026-08-03 | IDR 1,445.00 | -1.37% | IDR 1,435.00 | IDR 1,445.00 | IDR 1,420.00 | 27.67M |
| 2026-07-31 | IDR 1,465.00 | +0.69% | IDR 1,455.00 | IDR 1,475.00 | IDR 1,445.00 | 19.09M |
| 2026-07-30 | IDR 1,455.00 | -0.68% | IDR 1,465.00 | IDR 1,485.00 | IDR 1,445.00 | 20.57M |
| 2026-07-29 | IDR 1,465.00 | +1.38% | IDR 1,445.00 | IDR 1,470.00 | IDR 1,440.00 | 21.06M |
| 2026-07-28 | IDR 1,445.00 | -0.69% | IDR 1,455.00 | IDR 1,455.00 | IDR 1,415.00 | 18.89M |
| 2026-07-27 | IDR 1,455.00 | +0.69% | IDR 1,440.00 | IDR 1,460.00 | IDR 1,415.00 | 27.15M |
| 2026-07-24 | IDR 1,445.00 | +2.48% | IDR 1,435.00 | IDR 1,450.00 | IDR 1,415.00 | 25.21M |
| 2026-07-23 | IDR 1,410.00 | -5.05% | IDR 1,490.00 | IDR 1,520.00 | IDR 1,385.00 | 84.98M |
| 2026-07-22 | IDR 1,485.00 | +2.06% | IDR 1,455.00 | IDR 1,490.00 | IDR 1,440.00 | 21.74M |
| 2026-07-21 | IDR 1,455.00 | +3.19% | IDR 1,415.00 | IDR 1,510.00 | IDR 1,400.00 | 30.38M |
| 2026-07-20 | IDR 1,410.00 | +4.06% | IDR 1,355.00 | IDR 1,425.00 | IDR 1,355.00 | 15.09M |
| 2026-07-17 | IDR 1,355.00 | -1.09% | IDR 1,370.00 | IDR 1,375.00 | IDR 1,350.00 | 8.28M |
| 2026-07-16 | IDR 1,370.00 | +1.48% | IDR 1,350.00 | IDR 1,370.00 | IDR 1,340.00 | 19.42M |
| 2026-07-15 | IDR 1,350.00 | +0.75% | IDR 1,340.00 | IDR 1,365.00 | IDR 1,290.00 | 15.56M |
| 2026-07-14 | IDR 1,340.00 | +1.13% | IDR 1,340.00 | IDR 1,360.00 | IDR 1,325.00 | 22.77M |
| 2026-07-13 | IDR 1,325.00 | +0.38% | IDR 1,330.00 | IDR 1,335.00 | IDR 1,315.00 | 10.46M |
| 2026-07-10 | IDR 1,320.00 | +1.54% | IDR 1,315.00 | IDR 1,335.00 | IDR 1,300.00 | 4.34M |
| 2026-07-09 | IDR 1,300.00 | -1.52% | IDR 1,320.00 | IDR 1,325.00 | IDR 1,295.00 | 7.10M |
| 2026-07-08 | IDR 1,320.00 | +1.93% | IDR 1,295.00 | IDR 1,340.00 | IDR 1,280.00 | 15.22M |
| 2026-07-07 | IDR 1,295.00 | -0.38% | IDR 1,300.00 | IDR 1,315.00 | IDR 1,280.00 | 15.80M |
| 2026-07-06 | IDR 1,300.00 | +3.59% | IDR 1,255.00 | IDR 1,310.00 | IDR 1,250.00 | 18.84M |
| 2026-07-03 | IDR 1,255.00 | +1.62% | IDR 1,235.00 | IDR 1,260.00 | IDR 1,235.00 | 8.84M |
| 2026-07-02 | IDR 1,235.00 | +0.82% | IDR 1,230.00 | IDR 1,250.00 | IDR 1,205.00 | 9.30M |
| 2026-07-01 | IDR 1,225.00 | +1.24% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,200.00 | 6.69M |
| 2026-06-30 | IDR 1,210.00 | -2.42% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,195.00 | 15.14M |
| 2026-06-29 | IDR 1,240.00 | -2.36% | IDR 1,270.00 | IDR 1,270.00 | IDR 1,215.00 | 6.57M |
| 2026-06-26 | IDR 1,270.00 | -1.55% | IDR 1,290.00 | IDR 1,300.00 | IDR 1,250.00 | 11.02M |
| 2026-06-25 | IDR 1,290.00 | +1.18% | IDR 1,280.00 | IDR 1,315.00 | IDR 1,250.00 | 21.33M |
| 2026-06-24 | IDR 1,275.00 | 0.00% | IDR 1,280.00 | IDR 1,320.00 | IDR 1,265.00 | 17.99M |
| 2026-06-23 | IDR 1,275.00 | +0.79% | IDR 1,265.00 | IDR 1,275.00 | IDR 1,225.00 | 22.42M |
| 2026-06-22 | IDR 1,265.00 | +3.27% | IDR 1,240.00 | IDR 1,280.00 | IDR 1,240.00 | 27.13M |
| 2026-06-19 | IDR 1,225.00 | +1.66% | IDR 1,215.00 | IDR 1,260.00 | IDR 1,205.00 | 20.11M |
| 2026-06-18 | IDR 1,205.00 | -1.63% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,195.00 | 12.26M |
| 2026-06-17 | IDR 1,225.00 | 0.00% | IDR 1,230.00 | IDR 1,260.00 | IDR 1,215.00 | 20.76M |
| 2026-06-15 | IDR 1,225.00 | -2.00% | IDR 1,260.00 | IDR 1,265.00 | IDR 1,215.00 | 37.82M |
| 2026-06-12 | IDR 1,250.00 | -1.19% | IDR 1,280.00 | IDR 1,315.00 | IDR 1,250.00 | 21.21M |
| 2026-06-11 | IDR 1,265.00 | +2.02% | IDR 1,270.00 | IDR 1,290.00 | IDR 1,245.00 | 35.59M |
| 2026-06-10 | IDR 1,240.00 | +0.81% | IDR 1,240.00 | IDR 1,305.00 | IDR 1,220.00 | 35.71M |
| 2026-06-09 | IDR 1,230.00 | +5.58% | IDR 1,155.00 | IDR 1,235.00 | IDR 1,140.00 | 30.45M |
| 2026-06-08 | IDR 1,165.00 | -4.51% | IDR 1,200.00 | IDR 1,215.00 | IDR 1,150.00 | 33.95M |
| 2026-06-05 | IDR 1,220.00 | -0.81% | IDR 1,235.00 | IDR 1,260.00 | IDR 1,195.00 | 32.92M |
| 2026-06-04 | IDR 1,230.00 | +2.07% | IDR 1,205.00 | IDR 1,230.00 | IDR 1,170.00 | 21.99M |
| 2026-06-03 | IDR 1,205.00 | -5.86% | IDR 1,300.00 | IDR 1,300.00 | IDR 1,165.00 | 45.37M |
| 2026-06-02 | IDR 1,280.00 | +3.64% | IDR 1,235.00 | IDR 1,290.00 | IDR 1,205.00 | 24.82M |
| 2026-05-29 | IDR 1,235.00 | -4.26% | IDR 1,300.00 | IDR 1,325.00 | IDR 1,235.00 | 105.64M |
| 2026-05-28 | IDR 1,290.00 | 0.00% | IDR 1,290.00 | IDR 1,290.00 | IDR 1,290.00 | 0 |
| 2026-05-27 | IDR 1,290.00 | 0.00% | IDR 1,290.00 | IDR 1,290.00 | IDR 1,290.00 | 0 |
| 2026-05-26 | IDR 1,290.00 | -1.90% | IDR 1,315.00 | IDR 1,320.00 | IDR 1,290.00 | 10.66M |
| 2026-05-25 | IDR 1,315.00 | -2.59% | IDR 1,350.00 | IDR 1,365.00 | IDR 1,305.00 | 8.33M |