Price History - AKKU

Kembali ke Company
Ticker: AKKU
Company: PT Anugerah Kagum Karya Utama Tbk
Date Open High Low Close Volume Value
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
16-Dec-2025 33.00 35.00 33.00 34.00 275,500 0
15-Dec-2025 37.00 37.00 34.00 34.00 346,800 0
12-Dec-2025 37.00 37.00 36.00 36.00 297,300 0
11-Dec-2025 39.00 39.00 36.00 36.00 382,100 0
10-Dec-2025 39.00 39.00 39.00 39.00 349,400 0
09-Dec-2025 37.00 37.00 37.00 37.00 45,000 0
08-Dec-2025 37.00 37.00 37.00 37.00 243,700 0
05-Dec-2025 38.00 38.00 37.00 37.00 103,900 0
04-Dec-2025 38.00 38.00 38.00 38.00 386,900 0
03-Dec-2025 38.00 38.00 37.00 37.00 181,600 0
02-Dec-2025 38.00 38.00 36.00 36.00 521,800 0
01-Dec-2025 38.00 38.00 38.00 38.00 426,900 0
28-Nov-2025 38.00 38.00 38.00 38.00 18,500 0
27-Nov-2025 38.00 38.00 38.00 38.00 179,500 0
26-Nov-2025 42.00 42.00 37.00 37.00 703,300 0
25-Nov-2025 37.00 39.00 37.00 39.00 1,134,400 0
24-Nov-2025 36.00 36.00 36.00 36.00 1,800,800 0
21-Nov-2025 30.00 34.00 30.00 34.00 393,900 0
20-Nov-2025 36.00 36.00 33.00 33.00 322,800 0
19-Nov-2025 36.00 36.00 36.00 36.00 48,400 0
18-Nov-2025 35.00 36.00 34.00 36.00 560,600 0
17-Nov-2025 29.00 33.00 29.00 33.00 608,300 0
14-Nov-2025 32.00 32.00 32.00 32.00 532,100 0
13-Nov-2025 36.00 38.00 35.00 35.00 729,700 0
12-Nov-2025 41.00 41.00 38.00 38.00 229,400 0
11-Nov-2025 36.00 41.00 36.00 41.00 1,137,200 0
10-Nov-2025 38.00 38.00 38.00 38.00 922,400 0
07-Nov-2025 39.00 43.00 39.00 42.00 1,347,300 0
06-Nov-2025 45.00 45.00 43.00 43.00 266,100 0
05-Nov-2025 50.00 50.00 47.00 47.00 2,989,800 0
04-Nov-2025 48.00 48.00 48.00 48.00 15,741,600 0
03-Nov-2025 44.00 44.00 44.00 44.00 451,900 0
31-Oct-2025 40.00 40.00 40.00 40.00 1,218,700 0
30-Oct-2025 37.00 37.00 37.00 37.00 546,900 0
29-Oct-2025 34.00 34.00 34.00 34.00 482,000 0
28-Oct-2025 31.00 31.00 31.00 31.00 219,700 0
27-Oct-2025 29.00 29.00 29.00 29.00 89,100 0
24-Oct-2025 27.00 27.00 27.00 27.00 0 0
23-Oct-2025 27.00 27.00 27.00 27.00 0 0
22-Oct-2025 27.00 27.00 27.00 27.00 0 0
21-Oct-2025 27.00 27.00 27.00 27.00 0 0
20-Oct-2025 27.00 27.00 27.00 27.00 0 0
17-Oct-2025 27.00 27.00 27.00 27.00 0 0
16-Oct-2025 27.00 27.00 27.00 27.00 0 0
15-Oct-2025 27.00 27.00 27.00 27.00 0 0
14-Oct-2025 27.00 27.00 27.00 27.00 0 0
13-Oct-2025 27.00 27.00 27.00 27.00 0 0
10-Oct-2025 27.00 27.00 27.00 27.00 0 0