PT Anugerah Kagum Karya Utama Tbk (IDX:AKKU)
Indonesia
· Delayed Price · Currency is IDR 39.00
0.00 (0.00%)
Mar 10, 2026, 11:55 AM WIB
IDX:AKKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | - | -2.50% | 238,700 |
| Mar 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 805,900 |
| Mar 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 320,300 |
| Mar 4, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 336,700 |
| Mar 3, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 2.63% | 380,000 |
| Mar 2, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -2.56% | 447,200 |
| Feb 27, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | -7.14% | 1,731,900 |
| Feb 26, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 5.00% | 1,730,600 |
| Feb 25, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 908,100 |
| Feb 24, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 325,700 |
| Feb 23, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -10.00% | 1,701,200 |
| Feb 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 997,700 |
| Feb 13, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 234,600 |
| Feb 12, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 267,000 |
| Feb 11, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 338,700 |
| Feb 10, 2026 | 35.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 778,800 |
| Feb 9, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -5.88% | 523,500 |
| Feb 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 599,000 |
| Feb 5, 2026 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | -9.76% | 399,600 |
| Feb 4, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 1,293,600 |
| Feb 3, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 315,800 |
| Feb 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 617,000 |
| Jan 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 204,200 |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 514,500 |
| Jan 28, 2026 | 38.00 | 46.00 | 38.00 | 38.00 | 38.00 | -9.52% | 1,830,400 |
| Jan 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 1,024,100 |
| Jan 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 735,600 |
| Jan 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 1,359,500 |
| Jan 22, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | -4.88% | 1,558,100 |
| Jan 21, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -8.89% | 1,701,500 |
| Jan 20, 2026 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 3,667,300 |
| Jan 19, 2026 | 50.00 | 50.00 | 45.00 | 49.00 | 49.00 | -2.00% | 4,905,500 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 3,801,400 |
| Jan 14, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 1,755,000 |
| Jan 13, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 3,627,000 |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,595,000 |
| Jan 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,040,800 |
| Jan 8, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 2,258,900 |
| Jan 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 1,178,200 |
| Jan 6, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 1,309,700 |
| Jan 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 448,400 |
| Jan 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 287,000 |
| Dec 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 454,500 |
| Dec 29, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 272,900 |
| Dec 24, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 131,400 |
| Dec 23, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 259,400 |
| Dec 22, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 146,700 |
| Dec 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 477,600 |
| Dec 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 305,100 |
| Dec 17, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | - | 202,600 |
| Dec 16, 2025 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 275,500 |
| Dec 15, 2025 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -5.56% | 346,800 |
| Dec 12, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 297,300 |
| Dec 11, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 382,100 |
| Dec 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.41% | 349,400 |
| Dec 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 45,000 |
| Dec 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 243,700 |
| Dec 5, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 103,900 |
| Dec 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 386,900 |
| Dec 3, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 2.78% | 181,600 |
| Dec 2, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 521,800 |
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 426,900 |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 18,500 |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 179,500 |
| Nov 26, 2025 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -5.13% | 703,300 |
| Nov 25, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 1,134,400 |
| Nov 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | 1,800,800 |
| Nov 21, 2025 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | 3.03% | 393,900 |
| Nov 20, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 322,800 |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 48,400 |
| Nov 18, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 560,600 |
| Nov 17, 2025 | 29.00 | 33.00 | 29.00 | 33.00 | 33.00 | 3.13% | 608,300 |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 532,100 |
| Nov 13, 2025 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 729,700 |
| Nov 12, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 229,400 |
| Nov 11, 2025 | 36.00 | 41.00 | 36.00 | 41.00 | 41.00 | 7.89% | 1,137,200 |
| Nov 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 922,400 |
| Nov 7, 2025 | 39.00 | 43.00 | 39.00 | 42.00 | 42.00 | -2.33% | 1,347,300 |
| Nov 6, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -8.51% | 266,100 |
| Nov 5, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -2.08% | 2,989,800 |
| Nov 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 15,741,600 |
| Nov 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 451,900 |
| Oct 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 1,218,700 |
| Oct 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 546,900 |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 482,000 |
| Oct 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 219,700 |