AKR Corporindo Tbk - Price History
Monthly price history for AKRA.JK (AKR Corporindo Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | IDR1,580 | IDR1,580 |
| April 2024 | IDR1,675 | IDR1,675 |
| March 2024 | IDR1,720 | IDR1,720 |
| February 2024 | IDR1,700 | IDR1,700 |
| January 2024 | IDR1,620 | IDR1,620 |
| December 2023 | IDR1,475 | IDR1,475 |
| November 2023 | IDR1,435 | IDR1,435 |
| October 2023 | IDR1,464.75 | IDR1,490 |
| September 2023 | IDR1,518.81 | IDR1,545 |
| August 2023 | IDR1,376.27 | IDR1,400 |
| July 2023 | IDR1,310.34 | IDR1,385 |
| June 2023 | IDR1,343.45 | IDR1,420 |
| May 2023 | IDR1,291.42 | IDR1,365 |
| April 2023 | IDR1,481.75 | IDR1,620 |
| March 2023 | IDR1,417.73 | IDR1,550 |
| February 2023 | IDR1,266.81 | IDR1,385 |
| January 2023 | IDR1,198.21 | IDR1,310 |
| December 2022 | IDR1,280.53 | IDR1,400 |
| November 2022 | IDR1,266.81 | IDR1,385 |
| October 2022 | IDR1,426.87 | IDR1,560 |
| September 2022 | IDR1,234.79 | IDR1,350 |
| August 2022 | IDR1,097.60 | IDR1,200 |
| July 2022 | IDR1,121.08 | IDR1,250 |
| June 2022 | IDR923.77 | IDR1,030 |
| May 2022 | IDR1,004.49 | IDR1,120 |
| April 2022 | IDR943.65 | IDR1,070 |
| March 2022 | IDR802.55 | IDR910 |
| February 2022 | IDR665.85 | IDR755 |
| January 2022 | IDR643.80 | IDR730 |
| December 2021 | IDR724.94 | IDR4,110 |
| November 2021 | IDR700.24 | IDR3,970 |
| October 2021 | IDR753.16 | IDR4,270 |
| September 2021 | IDR769.03 | IDR4,360 |
| August 2021 | IDR686.13 | IDR3,890 |
| July 2021 | IDR624.25 | IDR3,600 |
| June 2021 | IDR546.22 | IDR3,150 |
| May 2021 | IDR561.82 | IDR3,240 |
| April 2021 | IDR554.10 | IDR3,270 |
| March 2021 | IDR545.63 | IDR3,220 |
| February 2021 | IDR571.05 | IDR3,370 |
| January 2021 | IDR481.24 | IDR2,840 |
| December 2020 | IDR538.85 | IDR3,180 |
| November 2020 | IDR493.10 | IDR2,910 |
| October 2020 | IDR454.12 | IDR2,680 |
| September 2020 | IDR432.10 | IDR2,550 |
| August 2020 | IDR491.40 | IDR2,900 |
| July 2020 | IDR479.30 | IDR2,880 |
| June 2020 | IDR422.72 | IDR2,540 |
| May 2020 | IDR391.10 | IDR2,350 |
| April 2020 | IDR391.30 | IDR2,400 |
| March 2020 | IDR322.01 | IDR1,975 |
| February 2020 | IDR432.06 | IDR2,650 |
| January 2020 | IDR539.67 | IDR3,310 |
| December 2019 | IDR644.01 | IDR3,950 |
| November 2019 | IDR554.34 | IDR3,400 |
| October 2019 | IDR645.64 | IDR3,960 |
| September 2019 | IDR619.56 | IDR3,800 |
| August 2019 | IDR696.19 | IDR4,270 |
| July 2019 | IDR642.11 | IDR4,000 |
| June 2019 | IDR656.55 | IDR4,090 |
| May 2019 | IDR638.90 | IDR3,980 |
| April 2019 | IDR694.17 | IDR4,450 |
| March 2019 | IDR737.85 | IDR4,730 |
| February 2019 | IDR865.77 | IDR5,550 |
| January 2019 | IDR818.97 | IDR5,250 |
| December 2018 | IDR669.22 | IDR4,290 |
| November 2018 | IDR608.38 | IDR3,900 |
| October 2018 | IDR539.74 | IDR3,460 |
| September 2018 | IDR572.50 | IDR3,670 |
| August 2018 | IDR563.14 | IDR3,610 |
| July 2018 | IDR656.74 | IDR4,210 |
| June 2018 | IDR653.31 | IDR4,300 |
| May 2018 | IDR747.51 | IDR4,920 |
| April 2018 | IDR728.96 | IDR4,900 |
| March 2018 | IDR844.26 | IDR5,675 |
| February 2018 | IDR907.49 | IDR6,100 |
| January 2018 | IDR926.08 | IDR6,225 |
| December 2017 | IDR944.68 | IDR6,350 |
| November 2017 | IDR944.68 | IDR6,350 |
| October 2017 | IDR1,108.32 | IDR7,450 |
| September 2017 | IDR1,056.25 | IDR7,100 |
| August 2017 | IDR1,007.90 | IDR6,775 |
| July 2017 | IDR1,011.73 | IDR6,900 |
| June 2017 | IDR956.74 | IDR6,525 |
| May 2017 | IDR971.41 | IDR6,625 |
| April 2017 | IDR985.93 | IDR6,775 |
| March 2017 | IDR909.53 | IDR6,250 |
| February 2017 | IDR924.08 | IDR6,350 |
| January 2017 | IDR971.38 | IDR6,675 |
| December 2016 | IDR873.15 | IDR6,000 |
| November 2016 | IDR971.38 | IDR6,675 |
| October 2016 | IDR1,033.23 | IDR7,100 |
| September 2016 | IDR938.64 | IDR6,450 |
| August 2016 | IDR971.38 | IDR6,675 |
| July 2016 | IDR972.07 | IDR6,750 |
| June 2016 | IDR921.67 | IDR6,400 |
| May 2016 | IDR921.67 | IDR6,400 |
| April 2016 | IDR932.97 | IDR6,500 |
| March 2016 | IDR997.56 | IDR6,950 |
| February 2016 | IDR1,173.39 | IDR8,175 |
| January 2016 | IDR1,054.98 | IDR7,350 |
| December 2015 | IDR1,029.86 | IDR7,175 |
| November 2015 | IDR875.56 | IDR6,100 |
| October 2015 | IDR846.85 | IDR5,900 |
| September 2015 | IDR839.68 | IDR5,850 |
| August 2015 | IDR871.97 | IDR6,075 |
| July 2015 | IDR811.33 | IDR5,750 |
| June 2015 | IDR836.03 | IDR5,925 |
| May 2015 | IDR772.53 | IDR5,475 |
| April 2015 | IDR729.41 | IDR5,200 |
| March 2015 | IDR718.89 | IDR5,125 |
| February 2015 | IDR683.12 | IDR4,870 |
| January 2015 | IDR658.58 | IDR4,695 |
| December 2014 | IDR577.92 | IDR4,120 |
| November 2014 | IDR652.26 | IDR4,650 |
| October 2014 | IDR690.84 | IDR4,925 |
| September 2014 | IDR764.48 | IDR5,450 |
| August 2014 | IDR729.51 | IDR5,250 |
| July 2014 | IDR611.40 | IDR4,400 |
| June 2014 | IDR601.67 | IDR4,330 |
| May 2014 | IDR571.21 | IDR4,125 |
| April 2014 | IDR660.52 | IDR4,770 |
| March 2014 | IDR669.52 | IDR4,835 |
| February 2014 | IDR631.44 | IDR4,560 |
| January 2014 | IDR609.29 | IDR4,400 |
| December 2013 | IDR605.83 | IDR4,375 |
| November 2013 | IDR647.37 | IDR4,675 |
| October 2013 | IDR671.60 | IDR4,850 |
| September 2013 | IDR553.90 | IDR4,000 |
| August 2013 | IDR543.96 | IDR3,975 |
| July 2013 | IDR591.86 | IDR4,325 |
| June 2013 | IDR725.28 | IDR5,300 |
| May 2013 | IDR728.70 | IDR5,350 |
| April 2013 | IDR701.46 | IDR5,150 |
| March 2013 | IDR681.03 | IDR5,000 |
| February 2013 | IDR609.52 | IDR4,475 |
| January 2013 | IDR527.80 | IDR3,875 |
| December 2012 | IDR565.26 | IDR4,150 |
| November 2012 | IDR579.90 | IDR4,300 |
| October 2012 | IDR600.13 | IDR4,450 |
| September 2012 | IDR573.16 | IDR4,250 |
| August 2012 | IDR472.01 | IDR3,500 |
| July 2012 | IDR492.24 | IDR3,650 |
| June 2012 | IDR468.64 | IDR3,475 |
| May 2012 | IDR452.02 | IDR3,375 |
| April 2012 | IDR552.46 | IDR4,125 |
| March 2012 | IDR575.90 | IDR4,300 |
| February 2012 | IDR482.15 | IDR3,600 |
| January 2012 | IDR488.85 | IDR3,650 |
| December 2011 | IDR405.14 | IDR3,025 |
| November 2011 | IDR381.70 | IDR2,850 |
| October 2011 | IDR405.14 | IDR3,025 |
| September 2011 | IDR321.43 | IDR2,400 |
| August 2011 | IDR354.92 | IDR2,650 |
| July 2011 | IDR380.32 | IDR3,050 |
| June 2011 | IDR264.98 | IDR2,125 |
| May 2011 | IDR229.19 | IDR1,840 |
| April 2011 | IDR213 | IDR1,710 |
| March 2011 | IDR183.10 | IDR1,470 |
| February 2011 | IDR178.12 | IDR1,560 |
| January 2011 | IDR164.42 | IDR1,440 |
| December 2010 | IDR197.53 | IDR1,730 |
| November 2010 | IDR166.70 | IDR1,460 |
| October 2010 | IDR169.22 | IDR1,510 |
| September 2010 | IDR169.22 | IDR1,510 |
| August 2010 | IDR137.84 | IDR1,230 |
| July 2010 | IDR133.36 | IDR1,190 |
| June 2010 | IDR118.79 | IDR1,060 |
| May 2010 | IDR108.70 | IDR970 |
| April 2010 | IDR112.32 | IDR1,030 |
| March 2010 | IDR101.42 | IDR930 |
| February 2010 | IDR111.23 | IDR1,020 |
| January 2010 | IDR128.68 | IDR1,180 |
| December 2009 | IDR127.59 | IDR1,170 |
| November 2009 | IDR125.41 | IDR1,150 |
| October 2009 | IDR124.32 | IDR1,140 |
| September 2009 | IDR114.50 | IDR1,050 |
| August 2009 | IDR91.60 | IDR840 |
| July 2009 | IDR94.88 | IDR870 |
| June 2009 | IDR89.42 | IDR820 |
| May 2009 | IDR79.51 | IDR730 |
| April 2009 | IDR66.44 | IDR610 |
| March 2009 | IDR58.82 | IDR540 |
| February 2009 | IDR65.35 | IDR600 |
| January 2009 | IDR72.98 | IDR670 |
| December 2008 | IDR78.42 | IDR720 |
| November 2008 | IDR56.64 | IDR520 |
| October 2008 | IDR65.46 | IDR620 |
| September 2008 | IDR15,762.97 | IDR149,310 |
| August 2008 | IDR130.91 | IDR1,240 |
| July 2008 | IDR123.52 | IDR1,170 |
| June 2008 | IDR127.74 | IDR1,210 |
| May 2008 | IDR128.97 | IDR1,240 |
| April 2008 | IDR119.61 | IDR1,150 |
| March 2008 | IDR142.49 | IDR1,370 |
| February 2008 | IDR137.29 | IDR1,320 |
| January 2008 | IDR127.93 | IDR1,230 |
| December 2007 | IDR143.53 | IDR1,380 |
| November 2007 | IDR125.85 | IDR1,210 |
| October 2007 | IDR120.65 | IDR1,160 |
| September 2007 | IDR121.69 | IDR1,170 |
| August 2007 | IDR111.28 | IDR1,070 |
| July 2007 | IDR114.41 | IDR1,100 |
| June 2007 | IDR85.28 | IDR4,100 |
| May 2007 | IDR83.42 | IDR4,075 |
| April 2007 | IDR68.07 | IDR3,325 |
| March 2007 | IDR61.41 | IDR3,000 |
| February 2007 | IDR64.48 | IDR3,150 |
| January 2007 | IDR52.71 | IDR2,575 |
| December 2006 | IDR55.78 | IDR2,725 |
| November 2006 | IDR45.04 | IDR2,200 |
| October 2006 | IDR41.97 | IDR2,050 |
| September 2006 | IDR35.62 | IDR1,740 |
| August 2006 | IDR34.60 | IDR1,750 |
| July 2006 | IDR33.21 | IDR1,680 |
| June 2006 | IDR34.40 | IDR1,740 |
| May 2006 | IDR34.99 | IDR1,770 |
| April 2006 | IDR37.17 | IDR1,880 |
| March 2006 | IDR33.41 | IDR1,690 |
| February 2006 | IDR29.65 | IDR1,500 |
| January 2006 | IDR30.64 | IDR1,550 |
| December 2005 | IDR29.26 | IDR1,480 |
| November 2005 | IDR31.43 | IDR1,590 |
| October 2005 | IDR30.25 | IDR1,530 |
| September 2005 | IDR26.69 | IDR1,350 |
| August 2005 | IDR354,328.72 | IDR1,000,000 |
| July 2005 | IDR374,827.08 | IDR1,000,000 |
| June 2005 | IDR351,400.39 | IDR1,000,000 |
| May 2005 | IDR336,758.70 | IDR1,000,000 |
| April 2005 | IDR357,257.06 | IDR1,000,000 |
| March 2005 | IDR345,543.71 | IDR1,000,000 |
| February 2005 | IDR322,117.02 | IDR1,000,000 |
| January 2005 | IDR322,117.02 | IDR1,000,000 |
| December 2004 | IDR336,758.70 | IDR1,000,000 |
| November 2004 | IDR336,758.70 | IDR1,000,000 |
| October 2004 | IDR329,437.86 | IDR1,000,000 |
| September 2004 | IDR263,549.98 | IDR1,000,000 |
| August 2004 | IDR306,183.07 | IDR1,000,000 |
| July 2004 | IDR240,295.50 | IDR1,000,000 |
| June 2004 | IDR236,419.78 | IDR1,000,000 |
| May 2004 | IDR228,668.33 | IDR1,000,000 |
| April 2004 | IDR220,916.89 | IDR1,000,000 |
| March 2004 | IDR228,668.33 | IDR1,000,000 |
| February 2004 | IDR166,656.64 | IDR1,000,000 |
| January 2004 | IDR143,402.16 | IDR1,000,000 |
| December 2003 | IDR139,526.43 | IDR1,000,000 |
| November 2003 | IDR139,526.43 | IDR1,000,000 |
| October 2003 | IDR155,029.32 | IDR1,000,000 |
| September 2003 | IDR131,774.99 | IDR1,000,000 |
| August 2003 | IDR127,899.27 | IDR1,000,000 |
| July 2003 | IDR108,520.51 | IDR1,000,000 |
| June 2003 | IDR108,520.51 | IDR1,000,000 |
| May 2003 | IDR100,769.06 | IDR1,000,000 |
| April 2003 | IDR68,212.94 | IDR1,000,000 |
| March 2003 | IDR60,461.50 | IDR1,000,000 |
| January 2003 | IDR69,763.29 | IDR1,000,000 |
| November 2002 | IDR93,017.62 | IDR1,000,000 |
| October 2002 | IDR85,266.18 | IDR1,000,000 |
| September 2002 | IDR100,769.06 | IDR1,000,000 |
| August 2002 | IDR108,520.51 | IDR1,000,000 |
| July 2002 | IDR104,644.79 | IDR1,000,000 |
| June 2002 | IDR143,402.16 | IDR1,000,000 |
| May 2002 | IDR155,029.32 | IDR1,000,000 |
| April 2002 | IDR120,147.83 | IDR1,000,000 |
| March 2002 | IDR77,514.74 | IDR1,000,000 |
| February 2002 | IDR85,266.18 | IDR1,000,000 |
| January 2002 | IDR77,514.74 | IDR1,000,000 |
| December 2001 | IDR96,893.34 | IDR1,000,000 |
| November 2001 | IDR79,064.93 | IDR1,000,000 |
| October 2001 | IDR40,307.56 | IDR1,000,000 |
| September 2001 | IDR35,656.82 | IDR1,000,000 |
| August 2001 | IDR32,556.12 | IDR1,000,000 |
| July 2001 | IDR31,005.93 | IDR1,000,000 |
| June 2001 | IDR31,005.93 | IDR1,000,000 |
| May 2001 | IDR22,479.31 | IDR1,000,000 |
| April 2001 | IDR21,704.13 | IDR1,000,000 |
| March 2001 | IDR34,106.47 | IDR1,000,000 |
| February 2001 | IDR33,331.30 | IDR1,000,000 |
| January 2001 | IDR31,780.95 | IDR1,000,000 |
| December 2000 | IDR40,307.56 | IDR1,000,000 |
| November 2000 | IDR41,857.92 | IDR1,000,000 |
| October 2000 | IDR43,408.26 | IDR1,000,000 |
| September 2000 | IDR44,183.44 | IDR1,000,000 |
| August 2000 | IDR50,384.53 | IDR1,000,000 |
| July 2000 | IDR51,934.88 | IDR1,000,000 |
| June 2000 | IDR50,384.53 | IDR1,000,000 |
| May 2000 | IDR46,508.81 | IDR1,000,000 |
| April 2000 | IDR42,633.09 | IDR1,000,000 |
| March 2000 | IDR46,508.81 | IDR1,000,000 |
| February 2000 | IDR77,514.74 | IDR1,000,000 |
| January 2000 | IDR77,514.74 | IDR1,000,000 |
| December 1999 | IDR85,266.18 | IDR1,000,000 |
| November 1999 | IDR93,017.62 | IDR1,000,000 |
| October 1999 | IDR65,887.42 | IDR1,000,000 |
| September 1999 | IDR62,011.70 | IDR1,000,000 |
| August 1999 | IDR65,887.42 | IDR1,000,000 |
| July 1999 | IDR77,514.74 | IDR1,000,000 |
| June 1999 | IDR100,769.06 | IDR1,000,000 |
| May 1999 | IDR54,260.25 | IDR1,000,000 |
| April 1999 | IDR23,254.48 | IDR1,000,000 |
| March 1999 | IDR15,502.89 | IDR784,187.50 |
| February 1999 | IDR27,130.20 | IDR1,000,000 |
| January 1999 | IDR31,005.93 | IDR1,000,000 |
| December 1998 | IDR31,005.93 | IDR1,000,000 |
| November 1998 | IDR31,005.93 | IDR1,000,000 |
| October 1998 | IDR23,254.48 | IDR1,000,000 |
| September 1998 | IDR19,378.61 | IDR980,234.38 |
| August 1998 | IDR23,254.48 | IDR1,000,000 |
| July 1998 | IDR31,005.93 | IDR1,000,000 |
| June 1998 | IDR23,254.48 | IDR1,000,000 |
| May 1998 | IDR62,011.70 | IDR1,000,000 |
| April 1998 | IDR77,514.74 | IDR1,000,000 |
| March 1998 | IDR96,893.34 | IDR1,000,000 |
| February 1998 | IDR96,893.34 | IDR1,000,000 |
| January 1998 | IDR100,769.06 | IDR1,000,000 |
| December 1997 | IDR186,035.24 | IDR1,000,000 |
| November 1997 | IDR124,023.55 | IDR1,000,000 |
| October 1997 | IDR100,769.06 | IDR1,000,000 |
| September 1997 | IDR139,526.43 | IDR1,000,000 |
| August 1997 | IDR147,277.88 | IDR1,000,000 |
| July 1997 | IDR228,668.33 | IDR1,000,000 |
| June 1997 | IDR213,165.45 | IDR1,000,000 |
| May 1997 | IDR193,786.69 | IDR1,000,000 |
| April 1997 | IDR174,408.08 | IDR1,000,000 |
| March 1997 | IDR182,159.52 | IDR1,000,000 |
| February 1997 | IDR197,662.41 | IDR1,000,000 |
| January 1997 | IDR213,165.45 | IDR1,000,000 |
| December 1996 | IDR217,041.17 | IDR1,000,000 |
| November 1996 | IDR220,916.89 | IDR1,000,000 |
| October 1996 | IDR205,413.85 | IDR1,000,000 |
| September 1996 | IDR189,910.97 | IDR1,000,000 |
| August 1996 | IDR193,786.69 | IDR1,000,000 |
| July 1996 | IDR288,742.17 | IDR1,000,000 |
| June 1996 | IDR302,307.35 | IDR1,000,000 |
| May 1996 | IDR341,064.56 | IDR1,000,000 |
| April 1996 | IDR333,313.12 | IDR1,000,000 |
| March 1996 | IDR279,052.87 | IDR1,000,000 |
| February 1996 | IDR279,052.87 | IDR1,000,000 |
| January 1996 | IDR288,257.67 | IDR1,000,000 |
| December 1995 | IDR290,680.03 | IDR1,000,000 |
AKRA.JK
Price: IDR1,580
52 week price:
5-year range yield:
Forward Dividend Yield: 6.33%
Payout Ratio: 70.98%
Payout Ratio Range:
Dividend Per Share: 100.00 IDR
Earnings Per Share: 140.27 IDR
P/E Ratio: 12.55
Exchange: JKT
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 32.6 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.91%