PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 590.00
+10.00 (1.72%)
Oct 24, 2025, 11:17 AM WIB
IDX:AKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 580.00 | 615.00 | 550.00 | 570.00 | 570.00 | -1.72% | 144,700 |
| Oct 23, 2025 | 580.00 | 595.00 | 570.00 | 580.00 | 580.00 | - | 13,200 |
| Oct 22, 2025 | 580.00 | 630.00 | 565.00 | 580.00 | 580.00 | - | 174,800 |
| Oct 21, 2025 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 2.65% | 115,900 |
| Oct 20, 2025 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1.80% | 52,900 |
| Oct 17, 2025 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | -2.63% | 35,000 |
| Oct 16, 2025 | 555.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.88% | 12,900 |
| Oct 15, 2025 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | - | 8,800 |
| Oct 14, 2025 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1.80% | 58,600 |
| Oct 13, 2025 | 565.00 | 565.00 | 510.00 | 555.00 | 555.00 | -1.77% | 123,900 |
| Oct 10, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 52,600 |
| Oct 9, 2025 | 600.00 | 600.00 | 530.00 | 560.00 | 560.00 | -6.67% | 358,100 |
| Oct 8, 2025 | 605.00 | 605.00 | 575.00 | 600.00 | 600.00 | 1.69% | 160,800 |
| Oct 7, 2025 | 590.00 | 610.00 | 570.00 | 590.00 | 590.00 | -3.28% | 137,200 |
| Oct 6, 2025 | 575.00 | 615.00 | 560.00 | 610.00 | 610.00 | 7.96% | 900,000 |
| Oct 3, 2025 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 14,100 |
| Oct 2, 2025 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 1.79% | 12,600 |
| Oct 1, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 59,200 |
| Sep 30, 2025 | 575.00 | 575.00 | 555.00 | 560.00 | 560.00 | -2.61% | 1,347,000 |
| Sep 29, 2025 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | -1.71% | 161,200 |
| Sep 26, 2025 | 570.00 | 600.00 | 565.00 | 585.00 | 585.00 | 1.74% | 367,000 |
| Sep 25, 2025 | 575.00 | 600.00 | 565.00 | 575.00 | 575.00 | 1.77% | 15,700 |
| Sep 24, 2025 | 580.00 | 580.00 | 560.00 | 565.00 | 565.00 | -0.88% | 324,500 |
| Sep 23, 2025 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | -0.87% | 192,400 |
| Sep 22, 2025 | 590.00 | 595.00 | 550.00 | 575.00 | 575.00 | -1.71% | 192,400 |
| Sep 19, 2025 | 625.00 | 625.00 | 550.00 | 585.00 | 585.00 | - | 178,500 |
| Sep 18, 2025 | 675.00 | 680.00 | 585.00 | 585.00 | 585.00 | -14.60% | 471,800 |
| Sep 17, 2025 | 560.00 | 700.00 | 555.00 | 685.00 | 685.00 | 22.32% | 202,500 |
| Sep 16, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -0.88% | 20,900 |
| Sep 15, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 1.80% | 17,200 |
| Sep 12, 2025 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | -0.89% | 19,100 |
| Sep 11, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 3,300 |
| Sep 10, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -2.63% | 35,000 |
| Sep 9, 2025 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 2.70% | 18,200 |
| Sep 8, 2025 | 555.00 | 575.00 | 550.00 | 555.00 | 555.00 | - | 124,800 |
| Sep 4, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 28,600 |
| Sep 3, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.89% | 9,900 |
| Sep 2, 2025 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 0.90% | 291,100 |
| Sep 1, 2025 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | -1.77% | 6,100 |
| Aug 29, 2025 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | -1.74% | 67,400 |
| Aug 28, 2025 | 575.00 | 580.00 | 555.00 | 575.00 | 575.00 | 0.88% | 26,000 |
| Aug 27, 2025 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 1.79% | 2,500 |
| 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 |