PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 590.00
+5.00 (0.85%)
Aug 1, 2025, 3:29 PM WIB
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 300 |
| 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 |
| Jun 17, 2025 | 615.00 | 645.00 | 600.00 | 600.00 | 591.73 | -0.83% | 19,700 |
| Jun 16, 2025 | 600.00 | 620.00 | 600.00 | 605.00 | 596.66 | 0.83% | 3,600 |
| Jun 13, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 591.73 | -1.64% | 5,000 |
| Jun 12, 2025 | 600.00 | 635.00 | 595.00 | 610.00 | 601.59 | 1.67% | 27,400 |
| Jun 11, 2025 | 595.00 | 625.00 | 585.00 | 600.00 | 591.73 | 0.84% | 25,600 |
| Jun 10, 2025 | 600.00 | 600.00 | 595.00 | 595.00 | 586.80 | -1.65% | 9,100 |
| Jun 5, 2025 | 595.00 | 605.00 | 585.00 | 605.00 | 596.66 | - | 8,100 |
| Jun 4, 2025 | 600.00 | 635.00 | 595.00 | 605.00 | 596.66 | 2.54% | 32,200 |
| Jun 3, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 581.87 | -1.67% | 5,300 |
| Jun 2, 2025 | 600.00 | 640.00 | 595.00 | 600.00 | 591.73 | -0.83% | 15,700 |
| May 28, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 596.66 | - | 5,100 |
| May 27, 2025 | 600.00 | 645.00 | 595.00 | 605.00 | 596.66 | 0.83% | 32,100 |
| May 26, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 591.73 | -0.83% | 8,200 |
| May 23, 2025 | 595.00 | 610.00 | 595.00 | 605.00 | 596.66 | -0.82% | 3,700 |
| May 22, 2025 | 605.00 | 610.00 | 605.00 | 610.00 | 601.59 | 1.67% | 600 |
| May 21, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 591.73 | - | 5,800 |
| May 20, 2025 | 620.00 | 620.00 | 590.00 | 600.00 | 591.73 | -4.00% | 6,200 |
| May 19, 2025 | 600.00 | 640.00 | 590.00 | 625.00 | 616.39 | 3.31% | 22,300 |