PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia
· Delayed Price · Currency is IDR 1,280.00
-35.00 (-2.66%)
At close: Dec 5, 2025
PT AKR Corporindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,305.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | -2.66% | 24,373,700 |
| Dec 4, 2025 | 1,230.00 | 1,320.00 | 1,225.00 | 1,315.00 | 1,315.00 | 6.48% | 35,528,300 |
| Dec 3, 2025 | 1,240.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | -0.40% | 9,012,400 |
| Dec 2, 2025 | 1,230.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1.64% | 13,000,100 |
| Dec 1, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.61% | 12,547,300 |
| Nov 28, 2025 | 1,245.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | - | 7,621,300 |
| Nov 27, 2025 | 1,275.00 | 1,275.00 | 1,225.00 | 1,240.00 | 1,240.00 | -2.36% | 18,917,600 |
| Nov 26, 2025 | 1,275.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,270.00 | 0.79% | 6,796,200 |
| Nov 25, 2025 | 1,260.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,260.00 | - | 9,304,000 |
| Nov 24, 2025 | 1,325.00 | 1,325.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 21,042,500 |
| Nov 21, 2025 | 1,280.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.18% | 10,733,100 |
| Nov 20, 2025 | 1,345.00 | 1,355.00 | 1,265.00 | 1,275.00 | 1,275.00 | -4.85% | 38,891,400 |
| Nov 19, 2025 | 1,345.00 | 1,355.00 | 1,305.00 | 1,340.00 | 1,340.00 | -0.37% | 35,019,100 |
| Nov 18, 2025 | 1,275.00 | 1,360.00 | 1,260.00 | 1,345.00 | 1,345.00 | 5.49% | 82,461,500 |
| Nov 17, 2025 | 1,230.00 | 1,430.00 | 1,220.00 | 1,275.00 | 1,275.00 | 3.66% | 32,981,600 |
| Nov 14, 2025 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,230.00 | -0.81% | 9,916,900 |
| Nov 13, 2025 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | -1.20% | 6,951,900 |
| Nov 12, 2025 | 1,225.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,255.00 | 2.45% | 16,520,200 |
| Nov 11, 2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1.24% | 13,260,000 |
| Nov 10, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.20% | 19,988,600 |
| Nov 7, 2025 | 1,250.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | 0.40% | 9,832,800 |
| Nov 6, 2025 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 0.81% | 16,070,600 |
| Nov 5, 2025 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,235.00 | -2.76% | 36,271,600 |
| Nov 4, 2025 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1.60% | 30,699,300 |
| Nov 3, 2025 | 1,220.00 | 1,270.00 | 1,215.00 | 1,250.00 | 1,250.00 | 2.46% | 50,402,400 |
| Oct 31, 2025 | 1,205.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.24% | 44,720,900 |
| Oct 30, 2025 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.23% | 49,401,600 |
| Oct 29, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.83% | 41,887,600 |
| Oct 28, 2025 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,210.00 | -0.41% | 27,306,900 |
| Oct 27, 2025 | 1,230.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.41% | 70,441,000 |
| Oct 24, 2025 | 1,150.00 | 1,235.00 | 1,150.00 | 1,210.00 | 1,210.00 | 8.52% | 124,769,100 |
| Oct 23, 2025 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1.83% | 23,455,400 |
| Oct 22, 2025 | 1,135.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,095.00 | -3.10% | 21,046,600 |
| Oct 21, 2025 | 1,090.00 | 1,140.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.67% | 35,361,500 |
| Oct 20, 2025 | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1.87% | 8,629,500 |
| Oct 17, 2025 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.38% | 10,922,600 |
| Oct 16, 2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.88% | 30,891,200 |
| Oct 15, 2025 | 1,090.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 101,285,100 |
| Oct 14, 2025 | 1,090.00 | 1,105.00 | 1,065.00 | 1,075.00 | 1,075.00 | -1.38% | 31,616,400 |
| Oct 13, 2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.36% | 23,584,400 |
| Oct 10, 2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.21% | 14,320,900 |
| Oct 9, 2025 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.44% | 13,713,100 |
| Oct 8, 2025 | 1,130.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 15,336,000 |
| Oct 7, 2025 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,130.00 | 1.35% | 26,040,700 |
| Oct 6, 2025 | 1,135.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 19,125,000 |
| Oct 3, 2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1.79% | 15,598,700 |
| Oct 2, 2025 | 1,140.00 | 1,155.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 29,380,300 |
| Oct 1, 2025 | 1,225.00 | 1,225.00 | 1,130.00 | 1,135.00 | 1,135.00 | -6.20% | 48,348,900 |
| Sep 30, 2025 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.41% | 12,765,000 |
| Sep 29, 2025 | 1,245.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,215.00 | -1.62% | 15,003,300 |
| Sep 26, 2025 | 1,230.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 1.23% | 13,158,100 |
| Sep 25, 2025 | 1,220.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.83% | 28,450,800 |
| Sep 24, 2025 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | - | 16,063,200 |
| Sep 23, 2025 | 1,205.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.83% | 16,056,000 |
| Sep 22, 2025 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.04% | 20,733,300 |
| Sep 19, 2025 | 1,240.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,225.00 | -1.21% | 11,234,400 |
| Sep 18, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 9,346,300 |
| Sep 17, 2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 16,849,100 |
| Sep 16, 2025 | 1,205.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,240.00 | 3.33% | 39,184,100 |
| Sep 15, 2025 | 1,210.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.41% | 16,661,800 |
| Sep 12, 2025 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 10,286,500 |
| Sep 11, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.81% | 9,479,600 |
| Sep 10, 2025 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 0.82% | 9,468,200 |
| Sep 9, 2025 | 1,220.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 9,571,700 |
| Sep 8, 2025 | 1,235.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.81% | 16,725,500 |
| Sep 4, 2025 | 1,240.00 | 1,255.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.40% | 18,458,100 |
| Sep 3, 2025 | 1,210.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,235.00 | 2.92% | 20,502,900 |
| Sep 2, 2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 13,499,000 |
| Sep 1, 2025 | 1,150.00 | 1,200.00 | 1,135.00 | 1,190.00 | 1,190.00 | -0.42% | 25,919,200 |
| Aug 29, 2025 | 1,220.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,195.00 | -2.45% | 25,836,300 |
| Aug 28, 2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.82% | 29,688,600 |
| Aug 27, 2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.82% | 21,191,100 |
| Aug 26, 2025 | 1,260.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.00% | 22,037,000 |
| Aug 25, 2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.63% | 19,749,600 |
| Aug 22, 2025 | 1,235.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.41% | 12,616,000 |
| Aug 21, 2025 | 1,230.00 | 1,255.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.41% | 19,274,600 |
| Aug 20, 2025 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 1,230.00 | 0.82% | 43,491,000 |
| Aug 19, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,220.00 | -3.17% | 32,554,500 |
| Aug 15, 2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.40% | 36,936,400 |
| Aug 14, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.95% | 13,887,400 |
| Aug 13, 2025 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 1.59% | 12,972,700 |
| Aug 12, 2025 | 1,285.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.95% | 15,845,200 |
| Aug 11, 2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.53% | 7,210,100 |
| Aug 8, 2025 | 1,310.00 | 1,310.00 | 1,265.00 | 1,305.00 | 1,305.00 | - | 11,756,500 |
| Aug 7, 2025 | 1,275.00 | 1,315.00 | 1,265.00 | 1,305.00 | 1,305.00 | 2.76% | 29,576,100 |
| Aug 6, 2025 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | -3.42% | 24,092,200 |
| Aug 5, 2025 | 1,310.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,265.00 | 1.54% | 41,352,100 |
| Aug 4, 2025 | 1,335.00 | 1,335.00 | 1,290.00 | 1,295.00 | 1,245.76 | -2.26% | 34,302,800 |
| Aug 1, 2025 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,274.62 | -1.12% | 21,339,200 |
| Jul 31, 2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,289.05 | 1.13% | 34,690,600 |
| Jul 30, 2025 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,274.62 | -1.49% | 25,241,900 |
| Jul 29, 2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,345.00 | 1,293.86 | 1.89% | 68,257,700 |
| Jul 28, 2025 | 1,250.00 | 1,330.00 | 1,240.00 | 1,320.00 | 1,269.81 | 6.45% | 59,236,400 |
| Jul 25, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,192.85 | - | 10,994,500 |
| Jul 24, 2025 | 1,260.00 | 1,270.00 | 1,105.00 | 1,240.00 | 1,192.85 | -1.59% | 49,255,900 |
| Jul 23, 2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,212.09 | 3.28% | 20,850,200 |
| Jul 22, 2025 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,173.61 | 0.41% | 11,997,100 |
| Jul 21, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,168.80 | 2.10% | 11,720,600 |
| Jul 18, 2025 | 1,215.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,144.75 | -2.06% | 19,848,100 |
| Jul 17, 2025 | 1,220.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,168.80 | -0.41% | 7,532,800 |