PT Argha Karya Prima Industry Tbk (IDX:AKPI)

Indonesia flag Indonesia · Delayed Price · Currency is IDR
565.00
-10.00 (-1.74%)
Aug 29, 2025, 9:42 AM WIB

IDX:AKPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025575.00580.00560.00565.00565.00-0.88%26,000
Aug 27, 2025570.00575.00570.00570.00570.001.79%500
Aug 26, 2025565.00570.00560.00560.00560.00-0.88%35,600
Aug 25, 2025550.00570.00545.00565.00565.00-0.88%33,300
Aug 22, 2025570.00575.00565.00570.00570.002.70%8,900
Aug 21, 2025580.00680.00540.00555.00555.00-4.31%380,400
Aug 20, 2025590.00590.00580.00580.00580.00-0.85%25,600
Aug 19, 2025590.00600.00580.00585.00585.00-6,500
Aug 15, 2025585.00585.00580.00585.00585.00-9,100
Aug 14, 2025585.00585.00585.00585.00585.00-4,200
Aug 13, 2025580.00595.00580.00585.00585.000.86%1,700
Aug 12, 2025585.00590.00575.00580.00580.00-0.85%12,900
Aug 11, 2025580.00585.00575.00585.00585.00-4,800
Aug 8, 2025580.00595.00580.00585.00585.00-6,300
Aug 7, 2025595.00595.00585.00585.00585.00-1.68%1,800
Aug 6, 2025585.00595.00585.00595.00595.001.71%600
Aug 5, 2025585.00590.00585.00585.00585.00-6,000
Aug 4, 2025585.00590.00580.00585.00585.00-0.85%3,700
Aug 1, 2025585.00590.00585.00590.00590.000.85%600
Jul 31, 2025615.00615.00580.00585.00585.00-16,400
Jul 30, 2025585.00585.00580.00585.00585.00-85,800
Jul 29, 2025615.00615.00585.00585.00585.00-1.68%9,500
Jul 28, 2025600.00600.00590.00595.00595.00-5,800
Jul 25, 2025595.00595.00595.00595.00595.000.85%200
Jul 24, 2025595.00600.00590.00590.00590.00-0.84%3,400
Jul 23, 2025595.00595.00595.00595.00595.000.85%2,600
Jul 22, 2025590.00600.00580.00590.00590.00-0.84%7,400
Jul 21, 2025595.00600.00590.00595.00595.00-6,600
Jul 18, 2025595.00600.00595.00595.00595.00-15,800
Jul 17, 2025595.00605.00595.00595.00595.00-23,300
Jul 16, 2025595.00595.00585.00595.00595.00-41,100
Jul 15, 2025600.00600.00590.00595.00595.001.71%52,200
Jul 14, 2025600.00650.00580.00585.00585.00-13.97%471,800
Jul 11, 2025670.00730.00650.00680.00680.00-83,900
Jul 10, 2025595.00740.00590.00680.00680.0014.29%335,000
Jul 9, 2025595.00625.00590.00595.00595.00-24,700
Jul 8, 2025585.00595.00585.00595.00595.001.71%2,600
Jul 7, 2025605.00605.00585.00585.00585.00-3.31%3,600
Jul 4, 2025590.00610.00590.00605.00605.002.54%20,300
Jul 3, 2025590.00595.00590.00590.00590.00-6,800
Jul 2, 2025585.00605.00580.00590.00590.00-20,800
Jul 1, 2025600.00600.00590.00590.00590.00-1.67%3,400
Jun 30, 2025590.00600.00570.00600.00600.000.84%26,800
Jun 26, 2025585.00595.00580.00595.00595.00-0.83%1,200
Jun 25, 2025595.00600.00575.00600.00600.003.45%1,600
Jun 24, 2025580.00580.00580.00580.00580.00--
Jun 23, 2025580.00600.00570.00580.00580.00-1.69%38,300
Jun 20, 2025595.00595.00580.00590.00590.00-0.84%4,100
Jun 19, 2025610.00610.00585.00595.00586.80-2.46%48,000
Jun 18, 2025600.00610.00600.00610.00601.591.67%6,700