AKRA.JKAKRA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1245.00 | $1270.00 | $1235.00 | $1245.00 | 27.78M |
| 1/13/2026 | $1250.00 | $1255.00 | $1230.00 | $1240.00 | 20.39M |
| 1/12/2026 | $1235.00 | $1255.00 | $1225.00 | $1245.00 | 37.99M |
| 1/9/2026 | $1255.00 | $1270.00 | $1230.00 | $1235.00 | 21.26M |
| 1/8/2026 | $1275.00 | $1290.00 | $1240.00 | $1245.00 | 25.05M |
| 1/7/2026 | $1300.00 | $1300.00 | $1255.00 | $1265.00 | 22.25M |
| 1/6/2026 | $1300.00 | $1305.00 | $1280.00 | $1285.00 | 25.82M |
| 1/5/2026 | $1300.00 | $1315.00 | $1290.00 | $1300.00 | 25.83M |
| 1/2/2026 | $1270.00 | $1285.00 | $1265.00 | $1280.00 | 9.49M |
| 12/30/2025 | $1255.00 | $1285.00 | $1255.00 | $1260.00 | 20.23M |
| 12/29/2025 | $1250.00 | $1265.00 | $1240.00 | $1250.00 | 11.66M |
| 12/24/2025 | $1255.00 | $1265.00 | $1235.00 | $1250.00 | 12.17M |
| 12/23/2025 | $1240.00 | $1255.00 | $1240.00 | $1250.00 | 6.13M |
| 12/22/2025 | $1235.00 | $1245.00 | $1225.00 | $1240.00 | 12.69M |
| 12/19/2025 | $1235.00 | $1250.00 | $1230.00 | $1230.00 | 5.98M |
| 12/18/2025 | $1255.00 | $1270.00 | $1235.00 | $1235.00 | 10.38M |
| 12/17/2025 | $1235.00 | $1260.00 | $1235.00 | $1245.00 | 7.82M |
| 12/16/2025 | $1235.00 | $1245.00 | $1225.00 | $1235.00 | 5.71M |
| 12/15/2025 | $1250.00 | $1260.00 | $1225.00 | $1235.00 | 10.23M |
| 12/12/2025 | $1240.00 | $1260.00 | $1230.00 | $1235.00 | 7.21M |
| 12/11/2025 | $1275.00 | $1280.00 | $1225.00 | $1235.00 | 9.88M |
| 12/10/2025 | $1250.00 | $1275.00 | $1240.00 | $1270.00 | 16.99M |
| 12/9/2025 | $1285.00 | $1285.00 | $1230.00 | $1235.00 | 14.38M |
| 12/8/2025 | $1300.00 | $1300.00 | $1260.00 | $1285.00 | 18.26M |
| 12/5/2025 | $1305.00 | $1310.00 | $1270.00 | $1280.00 | 24.37M |
| 12/4/2025 | $1230.00 | $1320.00 | $1225.00 | $1315.00 | 35.53M |
| 12/3/2025 | $1240.00 | $1245.00 | $1225.00 | $1235.00 | 9.01M |
| 12/2/2025 | $1230.00 | $1255.00 | $1225.00 | $1240.00 | 13.00M |
| 12/1/2025 | $1250.00 | $1250.00 | $1220.00 | $1220.00 | 12.55M |
| 11/28/2025 | $1245.00 | $1260.00 | $1230.00 | $1240.00 | 7.62M |
| 11/27/2025 | $1275.00 | $1275.00 | $1225.00 | $1240.00 | 18.92M |
| 11/26/2025 | $1275.00 | $1275.00 | $1245.00 | $1270.00 | 6.80M |
| 11/25/2025 | $1260.00 | $1270.00 | $1230.00 | $1260.00 | 9.30M |
| 11/24/2025 | $1325.00 | $1325.00 | $1260.00 | $1260.00 | 21.04M |
| 11/21/2025 | $1280.00 | $1300.00 | $1275.00 | $1290.00 | 10.73M |
| 11/20/2025 | $1345.00 | $1355.00 | $1265.00 | $1275.00 | 38.89M |
| 11/19/2025 | $1345.00 | $1355.00 | $1305.00 | $1340.00 | 35.02M |
| 11/18/2025 | $1275.00 | $1360.00 | $1260.00 | $1345.00 | 82.46M |
| 11/17/2025 | $1230.00 | $1430.00 | $1220.00 | $1275.00 | 32.98M |
| 11/14/2025 | $1245.00 | $1250.00 | $1220.00 | $1230.00 | 9.92M |
| 11/13/2025 | $1255.00 | $1255.00 | $1235.00 | $1240.00 | 6.95M |
| 11/12/2025 | $1225.00 | $1260.00 | $1225.00 | $1255.00 | 16.52M |
| 11/11/2025 | $1220.00 | $1240.00 | $1210.00 | $1225.00 | 13.26M |
| 11/10/2025 | $1250.00 | $1250.00 | $1210.00 | $1210.00 | 19.99M |
| 11/7/2025 | $1250.00 | $1255.00 | $1235.00 | $1250.00 | 9.83M |
| 11/6/2025 | $1235.00 | $1260.00 | $1230.00 | $1245.00 | 16.07M |
| 11/5/2025 | $1270.00 | $1270.00 | $1220.00 | $1235.00 | 36.27M |
| 11/4/2025 | $1255.00 | $1270.00 | $1240.00 | $1270.00 | 30.70M |
| 11/3/2025 | $1220.00 | $1270.00 | $1215.00 | $1250.00 | 50.40M |
| 10/31/2025 | $1205.00 | $1235.00 | $1200.00 | $1220.00 | 44.72M |
| 10/30/2025 | $1220.00 | $1250.00 | $1200.00 | $1205.00 | 49.40M |
| 10/29/2025 | $1200.00 | $1240.00 | $1200.00 | $1220.00 | 41.89M |
| 10/28/2025 | $1230.00 | $1230.00 | $1190.00 | $1210.00 | 27.31M |
| 10/27/2025 | $1230.00 | $1260.00 | $1210.00 | $1215.00 | 70.44M |
| 10/24/2025 | $1150.00 | $1235.00 | $1150.00 | $1210.00 | 124.77M |
| 10/23/2025 | $1105.00 | $1130.00 | $1095.00 | $1115.00 | 23.46M |
| 10/22/2025 | $1135.00 | $1145.00 | $1095.00 | $1095.00 | 21.05M |
| 10/21/2025 | $1090.00 | $1140.00 | $1090.00 | $1130.00 | 35.36M |
| 10/20/2025 | $1075.00 | $1100.00 | $1075.00 | $1090.00 | 8.63M |
| 10/17/2025 | $1085.00 | $1090.00 | $1065.00 | $1070.00 | 10.92M |