Singapore markets close in 51 minutes
Straits Times Index
3,301.20 +8.27 (+0.25%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,532.83 +56.91 (+0.31%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,573.19 +859.84 (+1.35%) CMC Crypto 200
1,373.96 +61.34 (+4.67%)
PT AKR Corporindo Tbk (AKRA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:59PM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,675.00 | 1,690.00 | 1,650.00 | 1,685.00 | 1,685.00 | 16,876,800 |
| 03 May 2024 | 1,650.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | 25,719,900 |
| 02 May 2024 | 1,675.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,650.00 | 31,920,000 |
| 30 Apr 2024 | 1,650.00 | 1,700.00 | 1,645.00 | 1,675.00 | 1,675.00 | 39,874,500 |
| 29 Apr 2024 | 1,630.00 | 1,655.00 | 1,580.00 | 1,650.00 | 1,650.00 | 49,231,200 |
| 26 Apr 2024 | 1,730.00 | 1,730.00 | 1,570.00 | 1,600.00 | 1,600.00 | 51,436,000 |
| 25 Apr 2024 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 1,735.00 | 29,677,200 |
| 24 Apr 2024 | 1,805.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,790.00 | 9,951,800 |
| 23 Apr 2024 | 1,800.00 | 1,825.00 | 1,780.00 | 1,800.00 | 1,800.00 | 19,344,700 |
| 22 Apr 2024 | 1,850.00 | 1,850.00 | 1,770.00 | 1,795.00 | 1,795.00 | 28,934,700 |
| 19 Apr 2024 | 1,855.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,845.00 | 30,275,300 |
| 18 Apr 2024 | 1,780.00 | 1,860.00 | 1,765.00 | 1,850.00 | 1,850.00 | 74,643,800 |
| 17 Apr 2024 | 1,820.00 | 1,845.00 | 1,760.00 | 1,795.00 | 1,795.00 | 33,121,500 |
| 16 Apr 2024 | 1,745.00 | 1,865.00 | 1,740.00 | 1,815.00 | 1,815.00 | 70,263,600 |
| 05 Apr 2024 | 1,770.00 | 1,770.00 | 1,725.00 | 1,735.00 | 1,735.00 | 16,681,800 |
| 04 Apr 2024 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | 18,901,900 |
| 03 Apr 2024 | 1,790.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,775.00 | 21,815,700 |
| 02 Apr 2024 | 1,715.00 | 1,790.00 | 1,715.00 | 1,790.00 | 1,790.00 | 46,450,500 |
| 01 Apr 2024 | 1,700.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 20,971,800 |
| 28 Mar 2024 | 1,705.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 20,960,500 |
| 27 Mar 2024 | 1,725.00 | 1,725.00 | 1,655.00 | 1,700.00 | 1,700.00 | 61,247,600 |
| 26 Mar 2024 | 1,745.00 | 1,745.00 | 1,715.00 | 1,725.00 | 1,725.00 | 41,254,600 |
| 25 Mar 2024 | 1,740.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,735.00 | 31,529,200 |
| 22 Mar 2024 | 1,770.00 | 1,770.00 | 1,675.00 | 1,700.00 | 1,700.00 | 62,851,300 |
| 21 Mar 2024 | 1,800.00 | 1,825.00 | 1,760.00 | 1,775.00 | 1,775.00 | 36,692,800 |
| 20 Mar 2024 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,795.00 | 7,949,300 |
| 19 Mar 2024 | 1,760.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,785.00 | 29,797,900 |
| 18 Mar 2024 | 1,750.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,755.00 | 29,844,600 |
| 15 Mar 2024 | 1,750.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | 33,497,400 |
| 14 Mar 2024 | 1,755.00 | 1,770.00 | 1,735.00 | 1,750.00 | 1,750.00 | 28,332,500 |
| 13 Mar 2024 | 1,750.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,750.00 | 25,094,900 |
| 08 Mar 2024 | 1,785.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | 17,107,700 |
| 07 Mar 2024 | 1,790.00 | 1,795.00 | 1,750.00 | 1,785.00 | 1,785.00 | 17,969,900 |
| 06 Mar 2024 | 1,790.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,790.00 | 41,290,100 |
| 05 Mar 2024 | 1,750.00 | 1,795.00 | 1,720.00 | 1,790.00 | 1,790.00 | 28,450,100 |
| 04 Mar 2024 | 1,760.00 | 1,775.00 | 1,745.00 | 1,750.00 | 1,750.00 | 25,838,900 |
| 01 Mar 2024 | 1,700.00 | 1,775.00 | 1,700.00 | 1,750.00 | 1,750.00 | 56,670,000 |
| 29 Feb 2024 | 1,675.00 | 1,745.00 | 1,655.00 | 1,700.00 | 1,700.00 | 111,783,100 |
| 28 Feb 2024 | 1,660.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,670.00 | 28,491,100 |
| 27 Feb 2024 | 1,635.00 | 1,670.00 | 1,615.00 | 1,655.00 | 1,655.00 | 47,246,800 |
| 26 Feb 2024 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 15,874,800 |
| 23 Feb 2024 | 1,630.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 12,938,100 |
| 22 Feb 2024 | 1,620.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,630.00 | 17,176,000 |
| 21 Feb 2024 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 15,710,900 |
| 20 Feb 2024 | 1,620.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | 15,396,400 |
| 19 Feb 2024 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 14,713,800 |
| 16 Feb 2024 | 1,640.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,625.00 | 30,025,900 |
| 15 Feb 2024 | 1,625.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 42,268,900 |
| 13 Feb 2024 | 1,630.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,635.00 | 18,305,200 |
| 12 Feb 2024 | 1,630.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 14,098,600 |
| 07 Feb 2024 | 1,630.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 9,645,800 |
| 06 Feb 2024 | 1,620.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,630.00 | 20,643,800 |
| 05 Feb 2024 | 1,600.00 | 1,615.00 | 1,585.00 | 1,605.00 | 1,605.00 | 24,985,800 |
| 02 Feb 2024 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | 31,878,300 |
| 01 Feb 2024 | 1,605.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,610.00 | 41,115,500 |
| 31 Jan 2024 | 1,635.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,620.00 | 32,066,600 |
| 30 Jan 2024 | 1,635.00 | 1,650.00 | 1,605.00 | 1,635.00 | 1,635.00 | 24,423,800 |
| 29 Jan 2024 | 1,690.00 | 1,690.00 | 1,625.00 | 1,635.00 | 1,635.00 | 40,945,300 |
| 26 Jan 2024 | 1,665.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,680.00 | 30,956,100 |
| 25 Jan 2024 | 1,650.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | 20,692,400 |
| 24 Jan 2024 | 1,665.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | 11,708,900 |
| 23 Jan 2024 | 1,645.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 33,771,800 |
| 22 Jan 2024 | 1,625.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,635.00 | 44,882,500 |
| 19 Jan 2024 | 1,600.00 | 1,640.00 | 1,595.00 | 1,625.00 | 1,625.00 | 24,248,800 |
| 18 Jan 2024 | 1,600.00 | 1,620.00 | 1,580.00 | 1,610.00 | 1,610.00 | 20,247,200 |
| 17 Jan 2024 | 1,600.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,610.00 | 49,950,600 |
| 16 Jan 2024 | 1,570.00 | 1,645.00 | 1,560.00 | 1,580.00 | 1,580.00 | 47,221,300 |
| 15 Jan 2024 | 1,560.00 | 1,580.00 | 1,560.00 | 1,565.00 | 1,565.00 | 15,360,800 |
| 12 Jan 2024 | 1,555.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 14,347,100 |
| 11 Jan 2024 | 1,560.00 | 1,560.00 | 1,540.00 | 1,545.00 | 1,545.00 | 11,108,300 |
| 10 Jan 2024 | 1,565.00 | 1,575.00 | 1,540.00 | 1,565.00 | 1,565.00 | 19,032,600 |
| 09 Jan 2024 | 1,550.00 | 1,555.00 | 1,525.00 | 1,550.00 | 1,550.00 | 20,394,800 |
| 08 Jan 2024 | 1,570.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,550.00 | 30,316,100 |
| 05 Jan 2024 | 1,580.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,565.00 | 22,261,800 |
| 04 Jan 2024 | 1,515.00 | 1,615.00 | 1,500.00 | 1,580.00 | 1,580.00 | 61,082,800 |
| 03 Jan 2024 | 1,500.00 | 1,525.00 | 1,485.00 | 1,515.00 | 1,515.00 | 25,552,200 |
| 02 Jan 2024 | 1,480.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 19,729,600 |
| 29 Dec 2023 | 1,450.00 | 1,490.00 | 1,435.00 | 1,475.00 | 1,475.00 | 34,881,900 |
| 28 Dec 2023 | 1,445.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,445.00 | 12,812,800 |
| 27 Dec 2023 | 1,450.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,445.00 | 21,903,200 |
| 22 Dec 2023 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 8,475,500 |
| 21 Dec 2023 | 1,450.00 | 1,450.00 | 1,415.00 | 1,435.00 | 1,435.00 | 10,587,200 |
| 20 Dec 2023 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 4,958,300 |
| 19 Dec 2023 | 1,460.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,450.00 | 14,757,900 |
| 18 Dec 2023 | 1,465.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | 13,052,600 |
| 15 Dec 2023 | 1,460.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | 11,478,200 |
| 14 Dec 2023 | 1,405.00 | 1,460.00 | 1,395.00 | 1,450.00 | 1,450.00 | 37,996,700 |
| 13 Dec 2023 | 1,415.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | 7,185,000 |
| 12 Dec 2023 | 1,400.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | 16,966,300 |
| 11 Dec 2023 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | 20,048,500 |
| 08 Dec 2023 | 1,340.00 | 1,405.00 | 1,340.00 | 1,395.00 | 1,395.00 | 46,031,900 |
| 07 Dec 2023 | 1,395.00 | 1,395.00 | 1,330.00 | 1,335.00 | 1,335.00 | 52,791,100 |
| 06 Dec 2023 | 1,410.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 25,699,400 |
| 05 Dec 2023 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,405.00 | 17,370,700 |
| 04 Dec 2023 | 1,430.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,405.00 | 39,952,300 |
| 01 Dec 2023 | 1,435.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | 11,839,500 |
| 30 Nov 2023 | 1,440.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | 22,778,300 |
| 29 Nov 2023 | 1,435.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | 15,331,500 |
| 28 Nov 2023 | 1,440.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 14,789,400 |
| 27 Nov 2023 | 1,450.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2,957,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.