What is the all time high of AKRA?

PT AKR Corporindo Tbk (AKRA) closed at its highest ever adjusted price, IDR 1,550, on Sep 9, 2026. Its lowest close was IDR 19.05 on Sep 29, 2005.

How much has AKRA returned over the last 10 years?

+95.1% in price terms from the close ten years before Sep 28, 2026, which is +6.9% a year compounded. Over one year the return is +26.4%; over five years +155.2%.

What was the worst drawdown in AKRA history?

-89.5% from the Jul 30, 2007 peak to the Nov 25, 2008 trough on adjusted closes; the previous peak was regained on Jan 16, 2012.

How far back does AKRA historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AKRA 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 AKRA 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 Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AKRA?

Among complete calendar years, 2007 was the best at +157.3% and 2008 the worst at -45.4%, measured close to close.

IDX · AKRA · stock

PT AKR Corporindo Tbk (AKRA) stock price history

Every IDX trading session of PT AKR Corporindo Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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 AKRA data, free key Year by year table

AKRA adjusted close, 2005 to 2026

AKRAPT AKR Corporindo Tbk

IDR 1,460+26.4% over one year

IDR 1,550
All time high, 2026: IDR 1,560
52 week high, IDR 995.68 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

AKRA key facts

PT AKR Corporindo Tbk (AKRA) closed at IDR 1,460 on Sep 28, 2026 on IDX.
AKRA's all time high close is IDR 1,550, set on Sep 9, 2026; its all time low close is IDR 19.05 on Sep 29, 2005.
AKRA's 52 week range is IDR 995.68 to IDR 1,560.
AKRA returned +26.4% over the year to Sep 28, 2026 and +155.2% over five years.
Over ten years AKRA returned +95%, +6.9% a year compounded.
AKRA's deepest drawdown was -89.5% from Jul 30, 2007 to Nov 25, 2008.
DataCedar holds 5,168 daily sessions of AKRA history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AKRA price chart, 2005 to 2026

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

AKRA returns

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

Period	Return
1 month	+7.0%
3 months	+19.0%
6 months	+15.3%
Year to date	+23.9%
1 year	+26.4%
3 years	+22.6%
5 years	+155.2%
10 years	+95.1%
Since Sep 29, 2005	+7,563%
Compound annual growth, 21.0 years	+23.0%

AKRA records

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

All time high close: IDR 1,550 on Sep 9, 2026
All time low close: IDR 19.05 on Sep 29, 2005
52 week high: IDR 1,560 on Sep 10, 2026
52 week low: IDR 995.68 on Oct 15, 2025
Deepest drawdown: -89.5% from Jul 30, 2007 to Nov 25, 2008, recovered Jan 16, 2012
Best single session: +400.0% on Jul 27, 2007
Worst single session: -78.3% on Jul 31, 2007
Volatility, 1 year annualised: 38.2%
Sessions closing higher, 1 year: 46%
Growth of 1 since 2005: 76.6×
Best calendar year: 2007, +157%
Worst calendar year: 2008, -45%

AKRA 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,187	IDR 1,560	IDR 1,028	IDR 1,460	+23.9%	4B	178
2025	IDR 981.21	IDR 1,337	IDR 769.41	IDR 1,178	+21.7%	5.5B	236
2024	IDR 1,200	IDR 1,512	IDR 929.34	IDR 968.25	-19.1%	6.6B	237
2023	IDR 1,021	IDR 1,229	IDR 874.78	IDR 1,196	+17.2%	8.7B	239
2022	IDR 577.77	IDR 1,152	IDR 481.48	IDR 1,021	+76.6%	13.3B	246
2021	IDR 432.16	IDR 663.52	IDR 374.09	IDR 577.77	+34.5%	15.7B	247
2020	IDR 513.27	IDR 518.47	IDR 182.57	IDR 429.46	-16.3%	23.4B	242
2019	IDR 533.36	IDR 730.42	IDR 418.42	IDR 513.27	-3.8%	9.3B	258
2018	IDR 752.90	IDR 779.58	IDR 400.33	IDR 533.36	-29.2%	11.3B	261
2017	IDR 695.99	IDR 951.50	IDR 655.39	IDR 752.90	+8.2%	7.5B	254
2016	IDR 815.18	IDR 966.78	IDR 626.39	IDR 695.99	-15.2%	7.1B	246
2015	IDR 460.66	IDR 835.21	IDR 459.54	IDR 820.91	+78.2%	10.5B	245
2014	IDR 482.91	IDR 645.18	IDR 441.65	IDR 460.66	-4.6%	9.5B	244
2013	IDR 447.85	IDR 665.39	IDR 379.05	IDR 482.91	+7.2%	11.2B	244
2012	IDR 322.94	IDR 505.24	IDR 320.27	IDR 450.57	+39.5%	15.2B	246
2011	IDR 140.66	IDR 346.96	IDR 111.70	IDR 322.94	+125.6%	19.6B	247
2010	IDR 96.41	IDR 150.58	IDR 69.54	IDR 143.14	+54.8%	21.2B	245
2009	IDR 54.46	IDR 100.36	IDR 40.25	IDR 92.46	+62.7%	9.2B	244
2008	IDR 102.50	IDR 123.60	IDR 37.89	IDR 56.83	-45.4%	12.9B	239
2007	IDR 40.42	IDR 382.48	IDR 36.71	IDR 104.01	+157.3%	8.6B	247
2006	IDR 21.20	IDR 42.65	IDR 20.49	IDR 40.42	+90.7%	7.4B	259
2005	IDR 19.05	IDR 23.64	IDR 18.91	IDR 21.20	n/a	1.5B	64

AKRA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,460	+0.3%
August 2026	IDR 1,455	+2.8%
July 2026	IDR 1,415	+21.1%
June 2026	IDR 1,169	-2.0%
May 2026	IDR 1,193	-19.2%
April 2026	IDR 1,477	+12.5%
March 2026	IDR 1,314	+8.5%
February 2026	IDR 1,211	+2.8%
January 2026	IDR 1,178	0.0%
December 2025	IDR 1,178	+1.6%
November 2025	IDR 1,159	+1.6%
October 2025	IDR 1,141	+0.8%

About the AKRA data

Daily bars. 5,168 sessions from Sep 29, 2005 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 17, 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 Sep 29, 2005, 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/AKRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AIMS PT Artha Mahiya Investama Tbk
AISA PT FKS Food Sejahtera Tbk
AKKU PT Anugerah Kagum Karya Utama Tbk
AKPI PT Argha Karya Prima Industry Tbk
AKSI PT Mineral Sumberdaya Mandiri Tbk
ALDO PT Alkindo Naratama Tbk
ALII PT Ancara Logistics Indonesia Tbk
AMAG PT Asuransi Multi Artha Guna Tbk

Browse IDX

Historical data guides

Common questions

AKRA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market