Price History - AKKU

Kembali ke Company
Ticker: AKKU
Company: PT Anugerah Kagum Karya Utama Tbk
Date Open High Low Close Volume Value
22-May-2026 38.00 38.00 38.00 38.00 0 0
21-May-2026 38.00 38.00 38.00 38.00 0 0
20-May-2026 38.00 38.00 38.00 38.00 0 0
19-May-2026 38.00 38.00 38.00 38.00 0 0
18-May-2026 38.00 38.00 38.00 38.00 0 0
15-May-2026 38.00 38.00 38.00 38.00 0 0
14-May-2026 38.00 38.00 38.00 38.00 0 0
13-May-2026 38.00 38.00 38.00 38.00 0 0
12-May-2026 38.00 38.00 38.00 38.00 0 0
11-May-2026 38.00 38.00 38.00 38.00 0 0
08-May-2026 38.00 38.00 38.00 38.00 0 0
07-May-2026 38.00 38.00 38.00 38.00 0 0
06-May-2026 38.00 38.00 38.00 38.00 0 0
05-May-2026 38.00 38.00 38.00 38.00 0 0
04-May-2026 38.00 38.00 38.00 38.00 0 0
01-May-2026 38.00 38.00 38.00 38.00 0 0
30-Apr-2026 38.00 38.00 38.00 38.00 0 0
29-Apr-2026 38.00 38.00 38.00 38.00 0 0
28-Apr-2026 38.00 38.00 38.00 38.00 0 0
27-Apr-2026 38.00 38.00 38.00 38.00 0 0
24-Apr-2026 38.00 38.00 38.00 38.00 0 0
23-Apr-2026 38.00 38.00 38.00 38.00 0 0
22-Apr-2026 38.00 38.00 38.00 38.00 0 0
21-Apr-2026 38.00 38.00 38.00 38.00 0 0
20-Apr-2026 38.00 38.00 38.00 38.00 0 0
17-Apr-2026 38.00 38.00 38.00 38.00 0 0
16-Apr-2026 38.00 38.00 38.00 38.00 0 0
15-Apr-2026 38.00 38.00 38.00 38.00 0 0
14-Apr-2026 38.00 38.00 38.00 38.00 0 0
13-Apr-2026 38.00 38.00 38.00 38.00 0 0
10-Apr-2026 38.00 38.00 38.00 38.00 0 0
09-Apr-2026 38.00 38.00 38.00 38.00 0 0
08-Apr-2026 38.00 38.00 38.00 38.00 0 0
07-Apr-2026 38.00 38.00 38.00 38.00 0 0
06-Apr-2026 38.00 38.00 38.00 38.00 0 0
02-Apr-2026 38.00 38.00 38.00 38.00 0 0
01-Apr-2026 37.00 39.00 37.00 38.00 137,500 0
31-Mar-2026 37.00 37.00 37.00 37.00 160,300 0
30-Mar-2026 37.00 37.00 37.00 37.00 329,300 0
27-Mar-2026 38.00 39.00 38.00 39.00 151,900 0
26-Mar-2026 39.00 39.00 37.00 37.00 126,400 0
25-Mar-2026 38.00 39.00 38.00 39.00 62,500 0
17-Mar-2026 38.00 38.00 38.00 38.00 56,900 0
16-Mar-2026 37.00 41.00 37.00 37.00 413,600 0
13-Mar-2026 37.00 41.00 35.00 41.00 223,100 0
12-Mar-2026 37.00 38.00 37.00 38.00 28,900 0
11-Mar-2026 39.00 39.00 37.00 37.00 275,400 0
10-Mar-2026 38.00 39.00 38.00 39.00 730,900 0
09-Mar-2026 36.00 39.00 36.00 39.00 261,500 0
06-Mar-2026 40.00 40.00 40.00 40.00 805,900 0
05-Mar-2026 39.00 39.00 39.00 39.00 320,100 0
04-Mar-2026 39.00 39.00 36.00 36.00 336,700 0
03-Mar-2026 41.00 41.00 39.00 39.00 380,000 0
02-Mar-2026 41.00 41.00 38.00 38.00 447,200 0
27-Feb-2026 38.00 39.00 38.00 39.00 1,731,900 0
26-Feb-2026 44.00 44.00 42.00 42.00 1,730,600 0
25-Feb-2026 37.00 40.00 37.00 40.00 908,100 0
24-Feb-2026 36.00 37.00 36.00 37.00 325,700 0
23-Feb-2026 36.00 37.00 36.00 36.00 1,701,200 0
20-Feb-2026 40.00 40.00 40.00 40.00 997,700 0
19-Feb-2026 37.00 37.00 37.00 37.00 0 0
18-Feb-2026 37.00 37.00 37.00 37.00 0 0
13-Feb-2026 38.00 38.00 37.00 37.00 234,600 0
12-Feb-2026 38.00 38.00 36.00 38.00 267,000 0
11-Feb-2026 35.00 38.00 35.00 38.00 338,700 0
10-Feb-2026 35.00 35.00 32.00 35.00 778,800 0
09-Feb-2026 32.00 32.00 31.00 32.00 523,500 0
06-Feb-2026 34.00 34.00 34.00 34.00 599,000 0
05-Feb-2026 41.00 41.00 37.00 37.00 399,600 0
04-Feb-2026 38.00 41.00 38.00 41.00 1,293,600 0
03-Feb-2026 36.00 38.00 36.00 38.00 315,800 0
02-Feb-2026 35.00 35.00 35.00 35.00 617,000 0
30-Jan-2026 38.00 38.00 38.00 38.00 204,200 0
29-Jan-2026 35.00 35.00 35.00 35.00 514,500 0
28-Jan-2026 38.00 46.00 38.00 38.00 1,830,400 0
27-Jan-2026 42.00 42.00 42.00 42.00 1,024,100 0
26-Jan-2026 39.00 39.00 39.00 39.00 735,600 0
23-Jan-2026 36.00 36.00 36.00 36.00 1,359,500 0
22-Jan-2026 38.00 39.00 38.00 39.00 1,558,100 0
21-Jan-2026 43.00 43.00 41.00 41.00 1,711,500 0
20-Jan-2026 49.00 49.00 45.00 45.00 3,667,300 0
19-Jan-2026 50.00 50.00 45.00 49.00 4,905,500 0
15-Jan-2026 50.00 50.00 50.00 50.00 3,801,400 0
14-Jan-2026 43.00 46.00 43.00 46.00 1,755,000 0
13-Jan-2026 40.00 42.00 40.00 42.00 3,627,000 0
12-Jan-2026 40.00 40.00 40.00 40.00 1,595,000 0
09-Jan-2026 40.00 40.00 40.00 40.00 2,040,800 0
08-Jan-2026 39.00 40.00 39.00 40.00 2,258,900 0
07-Jan-2026 38.00 38.00 38.00 38.00 1,178,200 0
06-Jan-2026 35.00 36.00 35.00 36.00 1,309,700 0
05-Jan-2026 33.00 33.00 33.00 33.00 448,400 0
02-Jan-2026 32.00 32.00 32.00 32.00 287,000 0
30-Dec-2025 32.00 32.00 32.00 32.00 454,500 0
29-Dec-2025 32.00 32.00 31.00 31.00 272,900 0
24-Dec-2025 33.00 33.00 32.00 32.00 131,400 0
23-Dec-2025 32.00 33.00 32.00 33.00 259,400 0
22-Dec-2025 32.00 32.00 31.00 32.00 146,700 0
19-Dec-2025 32.00 32.00 32.00 32.00 477,600 0
18-Dec-2025 33.00 33.00 33.00 33.00 305,100 0
17-Dec-2025 31.00 34.00 31.00 34.00 202,600 0