New Zealand markets closed

PT AKR Corporindo Tbk (RK6A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0640-0.0010 (-1.54%)
As of 10:32AM CEST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.06400.06400.06400.06400.0640-
13 Jun 20240.06500.06500.06500.06500.0650-
12 Jun 20240.06500.06500.06500.06500.0650-
11 Jun 20240.06650.06650.06650.06650.0665-
10 Jun 20240.06650.06750.06650.06750.0675-
07 Jun 20240.06500.06500.06500.06500.0650-
06 Jun 20240.06400.06400.06400.06400.0640-
05 Jun 20240.06350.06350.06350.06350.0635-
04 Jun 20240.06500.06500.06500.06500.0650-
03 Jun 20240.06550.06550.06550.06550.0655-
31 May 20240.06700.06700.06600.06600.0660-
30 May 20240.06850.06850.06700.06700.0670-
29 May 20240.06650.06650.06650.06650.0665-
28 May 20240.06450.06450.06450.06450.0645-
27 May 20240.06500.06500.06500.06500.0650-
24 May 20240.06650.06650.06650.06650.0665-
23 May 20240.06650.06650.06650.06650.0665-
22 May 20240.06650.06650.06650.06650.0665-
21 May 20240.06650.06650.06650.06650.0665-
20 May 20240.06650.06650.06650.06650.0665-
17 May 20240.06450.06450.06450.06450.0645-
16 May 20240.06600.06600.06600.06600.0660-
15 May 20240.06800.06800.06800.06800.0680-
14 May 20240.06850.06900.06850.06900.0690-
13 May 20240.06950.06950.06950.06950.0695-
13 May 202450 Dividend
10 May 20240.07050.07050.07050.0705-49.9295-
09 May 20240.07050.07050.07050.0705-49.9295-
08 May 20240.07050.07050.07050.0705-49.9295-
07 May 20240.07100.07100.07100.0710-50.2836-
06 May 20240.07150.07150.07150.0715-50.6377-
03 May 20240.06950.06950.06950.0695-49.2213-
02 May 20240.06950.06950.06950.0695-49.2213-
30 Apr 20240.07050.07150.07050.0710-50.2836-
29 Apr 20240.06800.06950.06800.0695-49.2213-
26 Apr 20240.07050.07050.06900.0690-48.8672-
25 Apr 20240.07650.07650.07650.0765-54.1788-
24 Apr 20240.07850.07850.07850.0785-55.5953-
23 Apr 20240.07850.07850.07850.0785-55.5953-
22 Apr 20240.07950.07950.07950.0795-56.3035-
19 Apr 20240.08100.08100.08100.0810-57.3658-
18 Apr 20240.07950.07950.07950.0795-56.3035-
17 Apr 20240.07700.07700.07700.0770-54.5329-
16 Apr 20240.08250.08250.08150.0815-57.7199-
15 Apr 20240.07700.07700.07700.0770-54.5329-
12 Apr 20240.07550.07550.07550.0755-53.4706-
11 Apr 20240.07550.07550.07550.0755-53.4706-
10 Apr 20240.07550.07550.07550.0755-53.4706-
09 Apr 20240.07550.07550.07550.0755-53.4706-
08 Apr 20240.07550.07550.07550.0755-53.4706-
05 Apr 20240.07500.07550.07500.0755-53.4706-
04 Apr 20240.07700.07700.07700.0770-54.5329-
03 Apr 20240.07950.13100.07950.1310-92.776840,000
02 Apr 20240.07800.07900.07800.0790-55.9494-
28 Mar 20240.07400.07400.07400.0740-52.4083-
27 Mar 20240.07250.07250.07250.0725-51.3459-
26 Mar 20240.07500.07500.07500.0750-53.1165-
25 Mar 20240.07500.07500.07500.0750-53.1165-
22 Mar 20240.07500.12600.07450.1260-89.2357-
21 Mar 20240.07750.07800.07750.0780-55.2411-
20 Mar 20240.07950.07950.07950.0795-56.3035-
19 Mar 20240.07800.07800.07800.0780-55.2411-
18 Mar 20240.12900.12900.12900.1290-91.3604-
15 Mar 20240.07800.07800.07800.0780-55.2411-
14 Mar 20240.07750.07750.07750.0775-54.8870-
13 Mar 20240.07800.07800.07800.0780-55.2411-
12 Mar 20240.07800.07800.07800.0780-55.2411-
11 Mar 20240.07800.07800.07800.0780-55.2411-
08 Mar 20240.07800.07800.07800.0780-55.2411-
07 Mar 20240.07900.07900.07900.0790-55.9494-
06 Mar 20240.08000.08000.08000.0800-56.6576-
05 Mar 20240.07900.07900.07900.0790-55.9494-
04 Mar 20240.07750.07750.07700.0770-54.5329-
01 Mar 20240.07700.07700.07700.0770-54.5329-
29 Feb 20240.07600.07600.07600.0760-53.8247-
28 Feb 20240.07300.07300.07300.0730-51.7000-
27 Feb 20240.07150.07150.07150.0715-50.6377-
26 Feb 20240.07050.07050.07050.0705-49.9295-
23 Feb 20240.07050.07050.07050.0705-49.9295-
22 Feb 20240.07100.07100.07100.0710-50.2836-
21 Feb 20240.07000.07050.07000.0705-49.9295-
20 Feb 20240.07050.07050.07050.0705-49.9295-
19 Feb 20240.07100.07100.07100.0710-50.2836-
16 Feb 20240.07050.07050.07050.0705-49.9295-
15 Feb 20240.07200.07200.07200.0720-50.9918-
14 Feb 20240.07150.07150.07150.0715-50.6377-
13 Feb 20240.07150.07150.07150.0715-50.6377-
12 Feb 20240.07100.07100.07100.0710-50.2836-
09 Feb 20240.07100.07100.07100.0710-50.2836-
08 Feb 20240.07100.07100.07100.0710-50.2836-
07 Feb 20240.07050.07100.07050.0710-50.2836-
06 Feb 20240.07050.07100.07050.0710-50.2836-
05 Feb 20240.06900.06950.06900.0695-49.2213-
02 Feb 20240.06900.06900.06900.0690-48.8672-
01 Feb 20240.06950.06950.06950.0695-49.2213-
31 Jan 20240.06950.06950.06950.0695-49.2213-
30 Jan 20240.07000.07000.07000.0700-49.5754-
29 Jan 20240.07050.07050.07050.0705-49.9295-
26 Jan 20240.07200.07300.07200.0730-51.7000-
25 Jan 20240.06950.06950.06950.0695-49.2213-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...