PT Argha Karya Prima Industry Tbk (IDX:AKPI)
565.00
-10.00 (-1.74%)
Aug 29, 2025, 9:42 AM WIB
IDX:AKPI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | -0.88% | 26,000 |
Aug 27, 2025 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 1.79% | 500 |
Aug 26, 2025 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | -0.88% | 35,600 |
Aug 25, 2025 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | -0.88% | 33,300 |
Aug 22, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 2.70% | 8,900 |
Aug 21, 2025 | 580.00 | 680.00 | 540.00 | 555.00 | 555.00 | -4.31% | 380,400 |
Aug 20, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 25,600 |
Aug 19, 2025 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | - | 6,500 |
Aug 15, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 9,100 |
Aug 14, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 4,200 |
Aug 13, 2025 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 0.86% | 1,700 |
Aug 12, 2025 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 12,900 |
Aug 11, 2025 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 4,800 |
Aug 8, 2025 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 6,300 |
Aug 7, 2025 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.68% | 1,800 |
Aug 6, 2025 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1.71% | 600 |
Aug 5, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 6,000 |
Aug 4, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 3,700 |
Aug 1, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 600 |
Jul 31, 2025 | 615.00 | 615.00 | 580.00 | 585.00 | 585.00 | - | 16,400 |
Jul 30, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 85,800 |
Jul 29, 2025 | 615.00 | 615.00 | 585.00 | 585.00 | 585.00 | -1.68% | 9,500 |
Jul 28, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 5,800 |
Jul 25, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.85% | 200 |
Jul 24, 2025 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 3,400 |
Jul 23, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.85% | 2,600 |
Jul 22, 2025 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 7,400 |
Jul 21, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 6,600 |
Jul 18, 2025 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | - | 15,800 |
Jul 17, 2025 | 595.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 23,300 |
Jul 16, 2025 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 41,100 |
Jul 15, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 1.71% | 52,200 |
Jul 14, 2025 | 600.00 | 650.00 | 580.00 | 585.00 | 585.00 | -13.97% | 471,800 |
Jul 11, 2025 | 670.00 | 730.00 | 650.00 | 680.00 | 680.00 | - | 83,900 |
Jul 10, 2025 | 595.00 | 740.00 | 590.00 | 680.00 | 680.00 | 14.29% | 335,000 |
Jul 9, 2025 | 595.00 | 625.00 | 590.00 | 595.00 | 595.00 | - | 24,700 |
Jul 8, 2025 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1.71% | 2,600 |
Jul 7, 2025 | 605.00 | 605.00 | 585.00 | 585.00 | 585.00 | -3.31% | 3,600 |
Jul 4, 2025 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 2.54% | 20,300 |
Jul 3, 2025 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 6,800 |
Jul 2, 2025 | 585.00 | 605.00 | 580.00 | 590.00 | 590.00 | - | 20,800 |
Jul 1, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.67% | 3,400 |
Jun 30, 2025 | 590.00 | 600.00 | 570.00 | 600.00 | 600.00 | 0.84% | 26,800 |
Jun 26, 2025 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | -0.83% | 1,200 |
Jun 25, 2025 | 595.00 | 600.00 | 575.00 | 600.00 | 600.00 | 3.45% | 1,600 |
Jun 24, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
Jun 23, 2025 | 580.00 | 600.00 | 570.00 | 580.00 | 580.00 | -1.69% | 38,300 |
Jun 20, 2025 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | -0.84% | 4,100 |
Jun 19, 2025 | 610.00 | 610.00 | 585.00 | 595.00 | 586.80 | -2.46% | 48,000 |
Jun 18, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 601.59 | 1.67% | 6,700 |