PT AKR Corporindo Tbk (IDX:AKRA)
Indonesia
· Delayed Price · Currency is IDR 1,560.00
+30.00 (1.96%)
Apr 29, 2026, 2:21 PM WIB
PT AKR Corporindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | - | -1.31% | 754,700 |
| Apr 28, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.92% | 15,167,900 |
| Apr 27, 2026 | 1,480.00 | 1,580.00 | 1,440.00 | 1,560.00 | 1,560.00 | 5.41% | 48,745,800 |
| Apr 24, 2026 | 1,500.00 | 1,505.00 | 1,425.00 | 1,480.00 | 1,480.00 | -0.67% | 12,867,900 |
| Apr 23, 2026 | 1,475.00 | 1,525.00 | 1,475.00 | 1,490.00 | 1,490.00 | 1.02% | 17,373,800 |
| Apr 22, 2026 | 1,465.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,475.00 | 1.03% | 6,366,200 |
| Apr 21, 2026 | 1,475.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.68% | 16,646,200 |
| Apr 20, 2026 | 1,485.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.34% | 12,719,800 |
| Apr 17, 2026 | 1,470.00 | 1,495.00 | 1,445.00 | 1,480.00 | 1,480.00 | 2.42% | 13,910,300 |
| Apr 16, 2026 | 1,490.00 | 1,495.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.36% | 12,698,500 |
| Apr 15, 2026 | 1,440.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,480.00 | 2.78% | 47,750,000 |
| Apr 14, 2026 | 1,445.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,440.00 | - | 22,718,300 |
| Apr 13, 2026 | 1,415.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,440.00 | 3.60% | 40,543,900 |
| Apr 10, 2026 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | - | 15,642,900 |
| Apr 9, 2026 | 1,415.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.42% | 11,002,300 |
| Apr 8, 2026 | 1,400.00 | 1,445.00 | 1,350.00 | 1,410.00 | 1,410.00 | 0.71% | 43,642,400 |
| Apr 7, 2026 | 1,335.00 | 1,415.00 | 1,335.00 | 1,400.00 | 1,400.00 | 5.66% | 38,881,000 |
| Apr 6, 2026 | 1,350.00 | 1,375.00 | 1,315.00 | 1,325.00 | 1,325.00 | -1.85% | 20,335,000 |
| Apr 2, 2026 | 1,355.00 | 1,395.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.37% | 34,246,400 |
| Apr 1, 2026 | 1,405.00 | 1,410.00 | 1,325.00 | 1,345.00 | 1,345.00 | -4.27% | 45,135,700 |
| Mar 31, 2026 | 1,425.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,405.00 | -1.40% | 32,935,000 |
| Mar 30, 2026 | 1,370.00 | 1,460.00 | 1,355.00 | 1,425.00 | 1,425.00 | 5.17% | 78,133,000 |
| Mar 27, 2026 | 1,340.00 | 1,375.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1.88% | 27,056,900 |
| Mar 26, 2026 | 1,330.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | - | 21,280,500 |
| Mar 25, 2026 | 1,280.00 | 1,335.00 | 1,280.00 | 1,330.00 | 1,330.00 | 5.14% | 30,444,500 |
| Mar 17, 2026 | 1,285.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,265.00 | -1.56% | 9,804,500 |
| Mar 16, 2026 | 1,240.00 | 1,300.00 | 1,215.00 | 1,285.00 | 1,285.00 | 3.63% | 16,757,700 |
| Mar 13, 2026 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.40% | 13,407,100 |
| Mar 12, 2026 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 13,237,400 |
| Mar 11, 2026 | 1,260.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 13,908,300 |
| Mar 10, 2026 | 1,260.00 | 1,275.00 | 1,225.00 | 1,245.00 | 1,245.00 | -1.19% | 26,337,900 |
| Mar 9, 2026 | 1,300.00 | 1,315.00 | 1,235.00 | 1,260.00 | 1,260.00 | 0.40% | 39,440,500 |
| Mar 6, 2026 | 1,270.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.79% | 13,930,400 |
| Mar 5, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 3.69% | 22,903,600 |
| Mar 4, 2026 | 1,330.00 | 1,340.00 | 1,215.00 | 1,220.00 | 1,220.00 | -7.92% | 50,510,000 |
| Mar 3, 2026 | 1,390.00 | 1,395.00 | 1,315.00 | 1,325.00 | 1,325.00 | -3.28% | 49,467,300 |
| Mar 2, 2026 | 1,335.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,370.00 | 5.79% | 90,256,700 |
| Feb 27, 2026 | 1,250.00 | 1,305.00 | 1,230.00 | 1,295.00 | 1,295.00 | 3.60% | 32,420,200 |
| Feb 26, 2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,250.00 | -4.21% | 19,849,100 |
| Feb 25, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 16,435,600 |
| Feb 24, 2026 | 1,325.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.89% | 17,807,800 |
| Feb 23, 2026 | 1,315.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.76% | 25,765,700 |
| Feb 20, 2026 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | - | 15,049,000 |
| Feb 19, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 28,703,000 |
| Feb 18, 2026 | 1,295.00 | 1,315.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1.56% | 25,572,400 |
| Feb 13, 2026 | 1,290.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.39% | 13,391,300 |
| Feb 12, 2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 15,789,900 |
| Feb 11, 2026 | 1,315.00 | 1,330.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.77% | 23,827,400 |
| Feb 10, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 3.16% | 22,474,900 |
| Feb 9, 2026 | 1,290.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | -0.39% | 9,115,400 |
| Feb 6, 2026 | 1,265.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | -1.17% | 11,725,200 |
| Feb 5, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 15,925,300 |
| Feb 4, 2026 | 1,320.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,295.00 | -2.26% | 26,679,200 |
| Feb 3, 2026 | 1,245.00 | 1,330.00 | 1,230.00 | 1,325.00 | 1,325.00 | 6.85% | 32,116,500 |
| Feb 2, 2026 | 1,260.00 | 1,285.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.59% | 28,654,200 |
| Jan 30, 2026 | 1,220.00 | 1,285.00 | 1,220.00 | 1,260.00 | 1,260.00 | 4.56% | 39,841,500 |
| Jan 29, 2026 | 1,250.00 | 1,255.00 | 1,100.00 | 1,205.00 | 1,205.00 | -5.86% | 47,307,300 |
| Jan 28, 2026 | 1,340.00 | 1,340.00 | 1,245.00 | 1,280.00 | 1,280.00 | -4.83% | 32,893,000 |
| Jan 27, 2026 | 1,360.00 | 1,395.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.74% | 53,544,800 |
| Jan 26, 2026 | 1,305.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,355.00 | 3.83% | 55,555,100 |
| Jan 23, 2026 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | -1.14% | 16,404,900 |
| Jan 22, 2026 | 1,310.00 | 1,330.00 | 1,285.00 | 1,320.00 | 1,320.00 | 1.93% | 38,302,600 |
| Jan 21, 2026 | 1,330.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,295.00 | -2.63% | 25,481,500 |
| Jan 20, 2026 | 1,295.00 | 1,345.00 | 1,285.00 | 1,330.00 | 1,330.00 | 2.70% | 68,297,900 |
| Jan 19, 2026 | 1,250.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,295.00 | 3.60% | 20,894,500 |
| Jan 15, 2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 39,551,500 |
| Jan 14, 2026 | 1,245.00 | 1,270.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 27,776,600 |
| Jan 13, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 20,385,700 |
| Jan 12, 2026 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | 0.81% | 37,991,500 |
| Jan 9, 2026 | 1,255.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.80% | 21,258,800 |
| Jan 8, 2026 | 1,275.00 | 1,290.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.58% | 25,047,200 |
| Jan 7, 2026 | 1,300.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,265.00 | -1.56% | 22,245,500 |
| Jan 6, 2026 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.15% | 25,818,500 |
| Jan 5, 2026 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.56% | 25,834,000 |
| Jan 2, 2026 | 1,270.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1.59% | 9,488,900 |
| Dec 30, 2025 | 1,255.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.80% | 20,228,300 |
| Dec 29, 2025 | 1,250.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | - | 11,655,600 |
| Dec 24, 2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 12,171,000 |
| Dec 23, 2025 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.81% | 6,134,700 |
| Dec 22, 2025 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 12,689,000 |
| Dec 19, 2025 | 1,235.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 5,983,900 |
| Dec 18, 2025 | 1,255.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 10,384,500 |
| Dec 17, 2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.81% | 7,818,800 |
| Dec 16, 2025 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 5,710,500 |
| Dec 15, 2025 | 1,250.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 10,227,300 |
| Dec 12, 2025 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 7,208,300 |
| Dec 11, 2025 | 1,275.00 | 1,280.00 | 1,225.00 | 1,235.00 | 1,235.00 | -2.76% | 9,875,600 |
| Dec 10, 2025 | 1,250.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 2.83% | 16,992,600 |
| Dec 9, 2025 | 1,285.00 | 1,285.00 | 1,230.00 | 1,235.00 | 1,235.00 | -3.89% | 14,379,600 |
| Dec 8, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,285.00 | 0.39% | 18,254,000 |
| 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 |