PT AKR Corporindo Tbk (RK6A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 25 Jul 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 24 Jul 2024 | 0.0600 | 0.0605 | 0.0600 | 0.0605 | 0.0605 | - |
| 23 Jul 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 Jul 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 19 Jul 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 18 Jul 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 17 Jul 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 16 Jul 2024 | 0.0605 | 0.0605 | 0.0600 | 0.0600 | 0.0600 | - |
| 15 Jul 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 12 Jul 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 11 Jul 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 10 Jul 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 09 Jul 2024 | 0.0605 | 0.0605 | 0.0595 | 0.0595 | 0.0595 | - |
| 08 Jul 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 05 Jul 2024 | 0.0635 | 0.0635 | 0.0630 | 0.0630 | 0.0630 | - |
| 04 Jul 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 03 Jul 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 02 Jul 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 01 Jul 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 28 Jun 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 27 Jun 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 26 Jun 2024 | 0.0675 | 0.0680 | 0.0675 | 0.0680 | 0.0680 | - |
| 25 Jun 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 24 Jun 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 21 Jun 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 20 Jun 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | - |
| 19 Jun 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 18 Jun 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 17 Jun 2024 | 0.0645 | 0.0645 | 0.0640 | 0.0640 | 0.0640 | - |
| 14 Jun 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 13 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 Jun 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 10 Jun 2024 | 0.0665 | 0.0675 | 0.0665 | 0.0675 | 0.0675 | - |
| 07 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 06 Jun 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 05 Jun 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 04 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 03 Jun 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 31 May 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | - |
| 30 May 2024 | 0.0685 | 0.0685 | 0.0670 | 0.0670 | 0.0670 | - |
| 29 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 28 May 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 27 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 24 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 23 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 22 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 21 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 20 May 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 17 May 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 16 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 15 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 14 May 2024 | 0.0685 | 0.0690 | 0.0685 | 0.0690 | 0.0690 | - |
| 13 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 13 May 2024 | 50 Dividend | |||||
| 10 May 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | -49.9295 | - |
| 09 May 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | -49.9295 | - |
| 08 May 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | -49.9295 | - |
| 07 May 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | -50.2836 | - |
| 06 May 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | -50.6377 | - |
| 03 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | -49.2213 | - |
| 02 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | -49.2213 | - |
| 30 Apr 2024 | 0.0705 | 0.0715 | 0.0705 | 0.0710 | -50.2836 | - |
| 29 Apr 2024 | 0.0680 | 0.0695 | 0.0680 | 0.0695 | -49.2213 | - |
| 26 Apr 2024 | 0.0705 | 0.0705 | 0.0690 | 0.0690 | -48.8672 | - |
| 25 Apr 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | -54.1788 | - |
| 24 Apr 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | -55.5953 | - |
| 23 Apr 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | -55.5953 | - |
| 22 Apr 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | -56.3035 | - |
| 19 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | -57.3658 | - |
| 18 Apr 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | -56.3035 | - |
| 17 Apr 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | -54.5329 | - |
| 16 Apr 2024 | 0.0825 | 0.0825 | 0.0815 | 0.0815 | -57.7199 | - |
| 15 Apr 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | -54.5329 | - |
| 12 Apr 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -53.4706 | - |
| 11 Apr 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -53.4706 | - |
| 10 Apr 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -53.4706 | - |
| 09 Apr 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -53.4706 | - |
| 08 Apr 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | -53.4706 | - |
| 05 Apr 2024 | 0.0750 | 0.0755 | 0.0750 | 0.0755 | -53.4706 | - |
| 04 Apr 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | -54.5329 | - |
| 03 Apr 2024 | 0.0795 | 0.1310 | 0.0795 | 0.1310 | -92.7768 | 40,000 |
| 02 Apr 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | -55.9494 | - |
| 28 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | -52.4083 | - |
| 27 Mar 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -51.3459 | - |
| 26 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -53.1165 | - |
| 25 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -53.1165 | - |
| 22 Mar 2024 | 0.0750 | 0.1260 | 0.0745 | 0.1260 | -89.2357 | - |
| 21 Mar 2024 | 0.0775 | 0.0780 | 0.0775 | 0.0780 | -55.2411 | - |
| 20 Mar 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | -56.3035 | - |
| 19 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | -55.2411 | - |
| 18 Mar 2024 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | -91.3604 | - |
| 15 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | -55.2411 | - |
| 14 Mar 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | -54.8870 | - |
| 13 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | -55.2411 | - |
| 12 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | -55.2411 | - |
| 11 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | -55.2411 | - |
| 08 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | -55.2411 | - |
| 07 Mar 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | -55.9494 | - |
| *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.