Price History - AKKU

Kembali ke Company
Ticker: AKKU
Company: PT Anugerah Kagum Karya Utama Tbk
Date Open High Low Close Volume Value
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
09-Oct-2025 27.00 27.00 27.00 27.00 0 0
08-Oct-2025 27.00 27.00 27.00 27.00 0 0
07-Oct-2025 27.00 27.00 27.00 27.00 0 0
06-Oct-2025 27.00 27.00 27.00 27.00 0 0
03-Oct-2025 27.00 27.00 27.00 27.00 0 0
02-Oct-2025 27.00 27.00 27.00 27.00 0 0
01-Oct-2025 27.00 27.00 27.00 27.00 0 0
30-Sep-2025 27.00 27.00 27.00 27.00 0 0
29-Sep-2025 27.00 27.00 27.00 27.00 0 0
26-Sep-2025 27.00 27.00 27.00 27.00 0 0
25-Sep-2025 27.00 27.00 27.00 27.00 0 0
24-Sep-2025 27.00 27.00 27.00 27.00 0 0
23-Sep-2025 27.00 27.00 27.00 27.00 0 0
22-Sep-2025 27.00 27.00 27.00 27.00 0 0
19-Sep-2025 27.00 27.00 27.00 27.00 0 0
18-Sep-2025 27.00 27.00 27.00 27.00 0 0
17-Sep-2025 27.00 27.00 27.00 27.00 0 0
16-Sep-2025 27.00 27.00 27.00 27.00 0 0
15-Sep-2025 27.00 27.00 27.00 27.00 0 0
12-Sep-2025 27.00 27.00 27.00 27.00 0 0
11-Sep-2025 27.00 27.00 27.00 27.00 0 0
10-Sep-2025 27.00 27.00 27.00 27.00 0 0
09-Sep-2025 27.00 27.00 27.00 27.00 0 0
08-Sep-2025 27.00 27.00 27.00 27.00 0 0
04-Sep-2025 27.00 27.00 27.00 27.00 0 0
03-Sep-2025 27.00 27.00 27.00 27.00 0 0
02-Sep-2025 27.00 27.00 27.00 27.00 0 0
01-Sep-2025 27.00 27.00 27.00 27.00 0 0
29-Aug-2025 27.00 27.00 27.00 27.00 0 0
28-Aug-2025 27.00 27.00 27.00 27.00 0 0
27-Aug-2025 27.00 27.00 27.00 27.00 0 0
26-Aug-2025 27.00 27.00 27.00 27.00 0 0
25-Aug-2025 27.00 27.00 27.00 27.00 0 0
22-Aug-2025 27.00 27.00 27.00 27.00 0 0
21-Aug-2025 27.00 27.00 27.00 27.00 0 0
20-Aug-2025 27.00 27.00 27.00 27.00 0 0
19-Aug-2025 27.00 27.00 27.00 27.00 0 0
15-Aug-2025 27.00 27.00 27.00 27.00 0 0
14-Aug-2025 27.00 27.00 27.00 27.00 0 0
13-Aug-2025 27.00 27.00 27.00 27.00 0 0
12-Aug-2025 27.00 27.00 27.00 27.00 0 0
11-Aug-2025 27.00 27.00 27.00 27.00 0 0
08-Aug-2025 27.00 27.00 27.00 27.00 0 0
07-Aug-2025 27.00 27.00 27.00 27.00 0 0
06-Aug-2025 27.00 27.00 27.00 27.00 0 0
05-Aug-2025 27.00 27.00 27.00 27.00 0 0
04-Aug-2025 27.00 27.00 27.00 27.00 0 0
01-Aug-2025 27.00 27.00 27.00 27.00 0 0
31-Jul-2025 27.00 27.00 27.00 27.00 0 0
30-Jul-2025 27.00 27.00 27.00 27.00 0 0
29-Jul-2025 27.00 27.00 27.00 27.00 0 0
28-Jul-2025 27.00 27.00 27.00 27.00 0 0