What is the all time high of AKKU?

PT Anugerah Kagum Karya Utama Tbk (AKKU) closed at its highest ever adjusted price, IDR 242.00, on Nov 11, 2016. Its lowest close was IDR 8.00 on May 2, 2024.

How much has AKKU returned over the last 10 years?

-47.2% in price terms from the close ten years before Sep 28, 2026, which is -6.2% a year compounded. Over one year the return is +51.9%; over five years -18.0%.

What was the worst drawdown in AKKU history?

-96.7% from the Nov 11, 2016 peak to the May 2, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does AKKU historical data go?

The daily series starts on Nov 1, 2004 and runs to Sep 28, 2026: 5,401 trading sessions across 21.9 years. Minute bars start on Sep 24, 2026 and are captured forward, never backfilled.

Are AKKU historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AKKU historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 1, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AKKU?

Among complete calendar years, 2009 was the best at +200.0% and 2024 the worst at -72.0%, measured close to close.

IDX · AKKU · stock

PT Anugerah Kagum Karya Utama Tbk (AKKU) stock price history

Every IDX trading session of PT Anugerah Kagum Karya Utama Tbk from Nov 1, 2004 to Sep 28, 2026: 5,401 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AKKU data, free key Year by year table

AKKU adjusted close, 2004 to 2026

AKKUPT Anugerah Kagum Karya Utama Tbk

IDR 41.00+51.9% over one year

IDR 242.00
All time high, 2016: IDR 50.00
52 week high, IDR 27.00 low: 5,401
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

AKKU key facts

PT Anugerah Kagum Karya Utama Tbk (AKKU) closed at IDR 41.00 on Sep 28, 2026 on IDX.
AKKU's all time high close is IDR 242.00, set on Nov 11, 2016; its all time low close is IDR 8.00 on May 2, 2024.
AKKU's 52 week range is IDR 27.00 to IDR 50.00.
AKKU returned +51.9% over the year to Sep 28, 2026 and -18.0% over five years.
Over ten years AKKU returned -47%, -6.2% a year compounded.
AKKU's deepest drawdown was -96.7% from Nov 11, 2016 to May 2, 2024.
DataCedar holds 5,401 daily sessions of AKKU history from Nov 1, 2004 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

AKKU price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AKKU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+7.9%
3 months	+7.9%
6 months	+5.1%
Year to date	+28.1%
1 year	+51.9%
3 years	-18.0%
5 years	-18.0%
10 years	-47.2%
Since Nov 1, 2004	-34.3%
Compound annual growth, 21.9 years	-1.9%

AKKU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 242.00 on Nov 11, 2016
All time low close: IDR 8.00 on May 2, 2024
52 week high: IDR 50.00 on Nov 5, 2025
52 week low: IDR 27.00 on Sep 29, 2025
Deepest drawdown: -96.7% from Nov 11, 2016 to May 2, 2024, not yet recovered
Best single session: +40.3% on Apr 4, 2008
Worst single session: -34.6% on Jan 10, 2013
Volatility, 1 year annualised: 63.0%
Sessions closing higher, 1 year: 19%
Best calendar year: 2009, +200%
Worst calendar year: 2024, -72%

AKKU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 1, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 32.00	IDR 50.00	IDR 31.00	IDR 41.00	+28.1%	92.5M	183
2025	IDR 14.00	IDR 50.00	IDR 13.00	IDR 32.00	+128.6%	77.4M	236
2024	IDR 50.00	IDR 50.00	IDR 7.00	IDR 14.00	-72.0%	83.7M	237
2023	IDR 50.00	IDR 55.00	IDR 50.00	IDR 50.00	0.0%	234.9M	239
2022	IDR 50.00	IDR 51.00	IDR 50.00	IDR 50.00	0.0%	361.1M	246
2021	IDR 50.00	IDR 62.00	IDR 50.00	IDR 50.00	0.0%	195.2M	247
2020	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	2.5M	242
2019	IDR 50.00	IDR 63.00	IDR 50.00	IDR 50.00	0.0%	158M	258
2018	IDR 54.00	IDR 71.00	IDR 50.00	IDR 50.00	-7.4%	1.5B	261
2017	IDR 74.00	IDR 118.00	IDR 50.00	IDR 54.00	-27.0%	2.3B	254
2016	IDR 89.60	IDR 242.00	IDR 39.13	IDR 74.00	-17.4%	928.5M	246
2015	IDR 91.10	IDR 91.10	IDR 89.60	IDR 89.60	-1.6%	669	245
2014	IDR 91.10	IDR 91.10	IDR 91.10	IDR 91.10	0.0%	0	244
2013	IDR 48.98	IDR 91.10	IDR 23.30	IDR 91.10	+86.0%	13.1M	244
2012	IDR 46.30	IDR 71.68	IDR 41.82	IDR 48.98	+5.8%	16.4M	246
2011	IDR 38.53	IDR 71.68	IDR 30.17	IDR 46.30	+20.2%	22.2M	247
2010	IDR 44.80	IDR 56.15	IDR 25.39	IDR 38.53	-14.0%	23M	245
2009	IDR 14.93	IDR 59.74	IDR 14.93	IDR 44.80	+200.0%	311M	244
2008	IDR 21.50	IDR 27.48	IDR 14.93	IDR 14.93	-27.5%	179.2M	239
2007	IDR 11.95	IDR 39.43	IDR 11.65	IDR 20.61	+72.5%	449.8M	247
2006	IDR 17.02	IDR 19.86	IDR 9.93	IDR 11.95	-29.8%	21.7M	259
2005	IDR 54.05	IDR 55.43	IDR 14.19	IDR 17.02	-69.3%	923.9M	247
2004	IDR 62.36	IDR 63.75	IDR 38.80	IDR 55.43	n/a	412.6M	45

AKKU monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 41.00	+7.9%
August 2026	IDR 38.00	0.0%
July 2026	IDR 38.00	0.0%
June 2026	IDR 38.00	0.0%
May 2026	IDR 38.00	0.0%
April 2026	IDR 38.00	+2.7%
March 2026	IDR 37.00	-5.1%
February 2026	IDR 39.00	+2.6%
January 2026	IDR 38.00	+18.8%
December 2025	IDR 32.00	-15.8%
November 2025	IDR 38.00	-5.0%
October 2025	IDR 40.00	+48.1%

About the AKKU data

Daily bars. 5,401 sessions from Nov 1, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AKKU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AGRS PT Bank IBK Indonesia Tbk
AHAP PT Asuransi Harta Aman Pratama Tbk
AIMS PT Artha Mahiya Investama Tbk
AISA PT FKS Food Sejahtera Tbk
AKPI PT Argha Karya Prima Industry Tbk
AKRA PT AKR Corporindo Tbk
AKSI PT Mineral Sumberdaya Mandiri Tbk
ALDO PT Alkindo Naratama Tbk

Browse IDX

Historical data guides

Common questions

AKKU share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market