Skip to main content
PT AKR Corporindo Tbk (BST:RK6A)
Germany flag Germany · Delayed Price · Currency is EUR
0.0735
+0.0035 (5.00%)
At close: Apr 27, 2026

PT AKR Corporindo Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.070.070.070.075.00%-
Apr 24, 20260.010.070.010.070.071.00%-
Apr 23, 20260.010.010.010.010.01--
Apr 22, 20260.010.010.010.010.01-91.30%-
Apr 21, 20260.070.070.070.070.07-0.72%-
Apr 20, 20260.010.070.010.070.071.00%-
Apr 17, 20260.010.010.010.010.01-91.18%-
Apr 16, 20260.070.070.070.070.07-2.16%-
Apr 15, 20260.010.100.010.070.071.00%35,700
Apr 14, 20260.010.010.010.010.01--
Apr 13, 20260.010.010.010.010.01-90.91%-
Apr 10, 20260.070.070.070.070.07--
Apr 9, 20260.070.070.070.070.07-25.84%-
Apr 8, 20260.010.090.010.090.0931.85%1,366
Apr 7, 20260.010.080.010.070.071.00%66,666
Apr 2, 20260.070.070.010.010.01-93.06%800
Apr 1, 20260.120.120.090.090.09-39.93%800
Mar 31, 20260.010.140.010.140.14107.19%800
Mar 30, 20260.070.070.070.070.075.30%-
Mar 27, 20260.070.070.070.070.071.54%-
Mar 26, 20260.010.070.010.070.07983.33%-
Mar 25, 20260.010.010.010.010.01-90.16%-
Mar 24, 20260.060.060.060.060.06--
Mar 23, 20260.060.060.060.060.06--
Mar 20, 20260.060.060.060.060.06-0.81%-
Mar 19, 20260.060.060.060.060.06--
Mar 18, 20260.060.060.060.060.06--
Mar 17, 20260.060.060.060.060.06-1.60%-
Mar 16, 20260.060.060.060.060.062.46%-
Mar 13, 20260.060.060.060.060.060.83%-
Mar 12, 20260.060.060.060.060.06908.33%-
Mar 11, 20260.010.010.010.010.01--
Mar 10, 20260.010.010.010.010.01--
Mar 9, 20260.010.010.010.010.019.09%-
Mar 6, 20260.010.010.010.010.01--
Mar 5, 20260.010.010.010.010.01--
Mar 4, 20260.010.010.010.010.01--
Mar 3, 20260.010.010.010.010.01--
Mar 2, 20260.010.010.010.010.01--
Feb 27, 20260.010.010.010.010.01--
Feb 26, 20260.010.010.010.010.01--
Feb 25, 20260.010.010.010.010.01--
Feb 24, 20260.010.010.010.010.01--
Feb 23, 20260.010.010.010.010.01--
Feb 20, 20260.010.010.010.010.01--
Feb 19, 20260.010.010.010.010.01--
Feb 18, 20260.010.010.010.010.01--
Feb 17, 20260.010.010.010.010.01--
Feb 16, 20260.010.010.010.010.01--
Feb 13, 20260.010.010.010.010.01-90.98%-
Feb 12, 20260.060.060.060.060.06-1.61%-
Feb 11, 20260.060.060.060.060.06--
Feb 10, 20260.060.060.060.060.063.33%-
Feb 9, 20260.060.060.060.060.06-0.83%-
Feb 6, 20260.060.060.060.060.06-1.63%-
Feb 5, 20260.060.060.060.060.06-0.81%-
Feb 4, 20260.010.060.010.060.06-2.36%-
Feb 3, 20260.060.060.060.060.066.72%-
Feb 2, 20260.010.060.010.060.06-0.83%-
Jan 30, 20260.060.060.060.060.065.26%-
Jan 29, 20260.060.080.060.060.06-18.57%2,000
Jan 28, 20260.070.070.070.070.07--
Jan 27, 20260.070.070.070.070.07--
Jan 26, 20260.070.070.070.070.07--
Jan 23, 20260.070.070.070.070.07--
Jan 22, 20260.070.070.070.070.07--
Jan 21, 20260.070.070.070.070.07--
Jan 20, 20260.070.070.070.070.07--
Jan 19, 20260.070.070.070.070.0715.70%-
Jan 16, 20260.060.060.060.060.06--
Jan 15, 20260.060.060.060.060.060.83%-
Jan 14, 20260.060.060.060.060.06--
Jan 13, 20260.070.080.060.060.06-14.29%800
Jan 12, 20260.070.070.070.070.07--
Jan 9, 20260.070.070.070.070.07--
Jan 8, 20260.100.100.060.070.07-30.00%800
Jan 7, 20260.100.100.100.100.10--
Jan 6, 20260.100.150.100.100.1011.11%400
Jan 5, 20260.090.090.090.090.09--
Jan 2, 20260.090.090.090.090.09--
Dec 30, 20250.090.090.090.090.091.69%-
Dec 29, 20250.090.090.090.090.09--
Dec 23, 20250.090.090.090.090.090.57%-
Dec 22, 20250.050.090.050.090.0991.30%-
Dec 19, 20250.050.050.050.050.05--
Dec 18, 20250.050.050.050.050.05--
Dec 17, 20250.050.050.050.050.05--
Dec 16, 20250.050.050.050.050.05--
Dec 15, 20250.050.050.050.050.05--
Dec 12, 20250.050.050.050.050.05--
Dec 11, 20250.050.050.050.050.05--
Dec 10, 20250.050.050.050.050.05--
Dec 9, 20250.050.050.050.050.05--
Dec 8, 20250.050.050.050.050.05--
Dec 5, 20250.050.050.050.050.05--
Dec 4, 20250.050.050.050.050.05--
Dec 3, 20250.050.050.050.050.05--
Dec 2, 20250.050.050.050.050.05--
Dec 1, 20250.050.050.050.050.05--
Nov 28, 20250.050.050.050.050.05--