PT AKR Corporindo Tbk(ID:AKRA)
Rp1,275.00-65.00 (-6.93%)
ID:AKRA
PT AKR Corporindo Tbk historical prices
Rp1,275.00
At close:-65.00 (-6.93%)
PT AKR Corporindo Tbk (AKRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,355.00 | 1,355.00 | 1,275.00 | 1,275.00 | 1,275.00 | -6.93% | 17,404,900 | 0.85 |
| Nov 09, 2026 | 1,365.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | -2.19% | 5,082,200 | 0.25 |
| Nov 06, 2026 | 1,290.00 | 1,370.00 | 1,275.00 | 1,370.00 | 1,370.00 | +4.58% | 11,234,600 | 0.55 |
| Nov 05, 2026 | 1,320.00 | 1,365.00 | 1,305.00 | 1,310.00 | 1,310.00 | +0.77% | 9,542,500 | 0.47 |
| Nov 04, 2026 | 1,320.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.52% | 15,096,100 | 0.73 |
| Nov 03, 2026 | 1,360.00 | 1,365.00 | 1,295.00 | 1,320.00 | 1,320.00 | -2.58% | 18,989,301 | 0.93 |
| Nov 02, 2026 | 1,370.00 | 1,375.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.45% | 19,258,400 | 0.95 |
| Oct 30, 2026 | 1,395.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | -1.79% | 12,414,000 | 0.61 |
| Oct 29, 2026 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.36% | 25,499,800 | 1.25 |
| Oct 28, 2026 | 1,435.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,405.00 | -2.09% | 28,371,500 | 1.40 |
| Oct 27, 2026 | 1,400.00 | 1,475.00 | 1,385.00 | 1,435.00 | 1,435.00 | +2.50% | 110,461,800 | 5.87 |
| Oct 26, 2026 | 1,395.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,400.00 | +0.72% | 25,305,700 | 1.35 |
| Oct 23, 2026 | 1,345.00 | 1,405.00 | 1,335.00 | 1,390.00 | 1,390.00 | +5.30% | 38,616,600 | 2.09 |
| Oct 22, 2026 | 1,280.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,320.00 | +1.93% | 37,418,000 | 2.05 |
| Oct 21, 2026 | 1,235.00 | 1,300.00 | 1,205.00 | 1,295.00 | 1,295.00 | +7.02% | 66,008,600 | 3.75 |
| Oct 20, 2026 | 1,165.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,210.00 | +3.86% | 89,947,100 | 5.13 |
| Oct 19, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -6.80% | 17,235,700 | 0.98 |
| Oct 16, 2026 | 1,255.00 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | -14.97% | 42,967,700 | 2.47 |
| Oct 15, 2026 | 1,475.00 | 1,485.00 | 1,445.00 | 1,470.00 | 1,470.00 | -0.68% | 25,408,500 | 1.47 |
| Oct 14, 2026 | 1,480.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | +0.34% | 12,289,000 | 0.71 |
| Oct 13, 2026 | 1,470.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | +0.34% | 7,160,700 | 0.41 |
| Oct 12, 2026 | 1,485.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.01% | 21,201,600 | 1.23 |
| Oct 09, 2026 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 1,485.00 | +2.41% | 5,955,300 | 0.34 |
| Oct 08, 2026 | 1,495.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.33% | 9,485,000 | 0.54 |
| Oct 07, 2026 | 1,520.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.32% | 6,235,500 | 0.36 |
| Oct 06, 2026 | 1,500.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | +1.33% | 15,241,400 | 0.88 |
| Oct 05, 2026 | 1,480.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,500.00 | +2.74% | 8,396,500 | 0.48 |
| Oct 02, 2026 | 1,450.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,460.00 | +0.69% | 16,910,600 | 0.97 |
| Oct 01, 2026 | 1,450.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,450.00 | +0.00% | 13,634,000 | 0.78 |
| Sep 30, 2026 | 1,435.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,450.00 | +1.05% | 13,823,700 | 0.79 |
| Sep 29, 2026 | 1,450.00 | 1,465.00 | 1,405.00 | 1,435.00 | 1,435.00 | -1.71% | 21,107,800 | 1.22 |
| Sep 28, 2026 | 1,475.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.34% | 11,404,500 | 0.66 |
| Sep 25, 2026 | 1,490.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,465.00 | -1.68% | 16,682,900 | 0.97 |
| Sep 24, 2026 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | +2.05% | 15,758,500 | 0.92 |
| Sep 23, 2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | +0.69% | 11,531,800 | 0.68 |
| Sep 22, 2026 | 1,455.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.34% | 25,684,100 | 1.51 |
| Sep 21, 2026 | 1,470.00 | 1,505.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.02% | 18,267,200 | 1.07 |
| Sep 18, 2026 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | +0.00% | 13,014,500 | 0.76 |
| Sep 17, 2026 | 1,475.00 | 1,475.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.34% | 6,274,600 | 0.36 |
| Sep 16, 2026 | 1,515.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.01% | 6,541,100 | 0.37 |
| Sep 15, 2026 | 1,505.00 | 1,510.00 | 1,465.00 | 1,490.00 | 1,490.00 | -1.32% | 13,876,200 | 0.79 |
| Sep 14, 2026 | 1,520.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.66% | 13,711,200 | 0.77 |
| Sep 11, 2026 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | +0.00% | 20,265,100 | 1.16 |
| Sep 10, 2026 | 1,550.00 | 1,560.00 | 1,495.00 | 1,520.00 | 1,520.00 | -1.94% | 31,382,800 | 1.79 |
| Sep 09, 2026 | 1,525.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | +1.64% | 29,606,000 | 1.70 |
| Sep 08, 2026 | 1,455.00 | 1,545.00 | 1,445.00 | 1,525.00 | 1,525.00 | +5.17% | 48,733,900 | 2.83 |
| Sep 07, 2026 | 1,405.00 | 1,455.00 | 1,390.00 | 1,450.00 | 1,450.00 | +4.69% | 58,910,500 | 3.50 |
| Sep 04, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 16,904,700 | 0.99 |
| Sep 03, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | +0.36% | 23,419,200 | 1.36 |
| Sep 02, 2026 | 1,410.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 13,626,100 | 0.78 |
