PT Anugerah Kagum Karya Utama Tbk(ID:AKKU)
62.00-4.00 (-6.06%)
ID:AKKU
PT Anugerah Kagum Karya Utama Tbk historical prices
62.00
At close:-4.00 (-6.06%)
PT Anugerah Kagum Karya Utama Tbk (AKKU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.00 | 81.00 | 62.00 | 62.00 | 62.00 | -6.06% | 219,464,891 | 6.81 |
| Nov 10, 2026 | 50.00 | 66.00 | 50.00 | 66.00 | 66.00 | +29.41% | 86,701,695 | 2.81 |
| Nov 09, 2026 | 49.00 | 55.00 | 48.00 | 49.00 | 49.00 | -3.92% | 39,545,398 | 1.31 |
| Nov 06, 2026 | 54.00 | 63.00 | 51.00 | 51.00 | 51.00 | -5.56% | 64,258,898 | 2.20 |
| Nov 05, 2026 | 54.00 | 59.00 | 54.00 | 54.00 | 54.00 | -5.26% | 24,816,900 | 0.86 |
| Nov 04, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.56% | 2,229,900 | 0.08 |
| Nov 03, 2026 | 65.00 | 72.00 | 61.00 | 61.00 | 61.00 | -6.15% | 39,793,000 | 1.41 |
| Nov 02, 2026 | 64.00 | 76.00 | 64.00 | 65.00 | 65.00 | -4.41% | 60,429,500 | 2.22 |
| Oct 30, 2026 | 68.00 | 71.00 | 68.00 | 68.00 | 68.00 | -6.85% | 6,263,800 | 0.23 |
| Oct 29, 2026 | 80.00 | 80.00 | 73.00 | 73.00 | 73.00 | -6.41% | 9,656,100 | 0.36 |
| Oct 28, 2026 | 72.00 | 78.00 | 70.00 | 78.00 | 78.00 | +4.00% | 26,791,200 | 1.01 |
| Oct 27, 2026 | 81.00 | 84.00 | 75.00 | 75.00 | 75.00 | -6.25% | 29,591,600 | 1.14 |
| Oct 26, 2026 | 90.00 | 93.00 | 80.00 | 80.00 | 80.00 | -6.98% | 62,397,000 | 2.49 |
| Oct 23, 2026 | 86.00 | 98.00 | 84.00 | 86.00 | 86.00 | -3.37% | 123,099,100 | 5.33 |
| Oct 22, 2026 | 95.00 | 98.00 | 89.00 | 89.00 | 89.00 | -6.32% | 61,097,400 | 2.76 |
| Oct 21, 2026 | 92.00 | 114.00 | 89.00 | 95.00 | 95.00 | +3.26% | 287,922,800 | 16.39 |
| Oct 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -6.12% | 2,440,300 | 0.14 |
| Oct 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -6.67% | 1,176,900 | 0.07 |
| Oct 16, 2026 | 105.00 | 105.00 | 78.00 | 105.00 | 105.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 78.00 | 105.00 | 78.00 | 105.00 | 105.00 | +34.62% | 291,556,900 | 22.63 |
| Oct 14, 2026 | 84.00 | 86.00 | 77.00 | 78.00 | 78.00 | -7.14% | 33,541,602 | 2.72 |
| Oct 13, 2026 | 88.00 | 89.00 | 77.00 | 84.00 | 84.00 | 0.00% | 61,806,800 | 5.44 |
| Oct 12, 2026 | 81.00 | 97.00 | 79.00 | 84.00 | 84.00 | +3.70% | 155,522,200 | 17.48 |
| Oct 09, 2026 | 80.00 | 82.00 | 68.00 | 81.00 | 81.00 | +1.25% | 90,000,900 | 12.05 |
| Oct 08, 2026 | 77.00 | 92.00 | 77.00 | 80.00 | 80.00 | +12.68% | 205,800,800 | 48.95 |
| Oct 07, 2026 | 56.00 | 71.00 | 54.00 | 71.00 | 71.00 | +33.96% | 63,531,200 | 19.88 |
| Oct 06, 2026 | 55.00 | 59.00 | 49.00 | 53.00 | 53.00 | -1.85% | 39,919,400 | 15.58 |
| Oct 05, 2026 | 41.00 | 54.00 | 41.00 | 54.00 | 54.00 | +35.00% | 52,162,700 | 30.08 |
| Oct 02, 2026 | 47.00 | 48.00 | 39.00 | 40.00 | 40.00 | -11.11% | 20,972,500 | 14.97 |
| Oct 01, 2026 | 34.00 | 45.00 | 32.00 | 45.00 | 45.00 | +32.35% | 37,169,200 | 45.81 |
| Sep 30, 2026 | 36.00 | 38.00 | 33.00 | 34.00 | 34.00 | -2.86% | 4,121,100 | 5.52 |
| Sep 29, 2026 | 39.00 | 40.00 | 35.00 | 35.00 | 35.00 | -14.63% | 8,344,300 | 13.60 |
| Sep 28, 2026 | 43.00 | 48.00 | 39.00 | 41.00 | 41.00 | -8.89% | 27,367,800 | 152.81 |
| Sep 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +9.76% | 8,861,400 | 230.54 |
| Sep 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | +7.89% | 2,421,600 | Infinity |
| Sep 23, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 22, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 21, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 18, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 17, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 16, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 15, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 14, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 11, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 10, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 09, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 08, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 07, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Sep 03, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
