PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 530.00
-5.00 (-0.93%)
At close: Feb 27, 2026
IDX:AKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.93% | 17,700 |
| Feb 26, 2026 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 3,200 |
| Feb 25, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | - | 2,700 |
| Feb 24, 2026 | 535.00 | 550.00 | 535.00 | 540.00 | 540.00 | - | 132,700 |
| Feb 23, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 36,100 |
| Feb 20, 2026 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 169,600 |
| Feb 19, 2026 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 7,600 |
| Feb 18, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 23,900 |
| Feb 13, 2026 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | -1.85% | 62,500 |
| Feb 12, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 29,500 |
| Feb 11, 2026 | 570.00 | 570.00 | 525.00 | 540.00 | 540.00 | 0.93% | 107,300 |
| Feb 10, 2026 | 545.00 | 640.00 | 520.00 | 535.00 | 535.00 | -2.73% | 1,147,500 |
| Feb 9, 2026 | 575.00 | 575.00 | 530.00 | 550.00 | 550.00 | 1.85% | 5,200 |
| Feb 6, 2026 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 11,500 |
| Feb 5, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 6,500 |
| Feb 4, 2026 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 4.67% | 20,200 |
| Feb 3, 2026 | 530.00 | 560.00 | 530.00 | 535.00 | 535.00 | 2.88% | 12,900 |
| Feb 2, 2026 | 555.00 | 555.00 | 515.00 | 520.00 | 520.00 | -5.45% | 74,300 |
| Jan 30, 2026 | 540.00 | 575.00 | 540.00 | 550.00 | 550.00 | - | 6,900 |
| Jan 29, 2026 | 555.00 | 560.00 | 520.00 | 550.00 | 550.00 | -1.79% | 421,800 |
| Jan 28, 2026 | 565.00 | 570.00 | 515.00 | 560.00 | 560.00 | -0.88% | 107,400 |
| Jan 27, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 42,800 |
| Jan 26, 2026 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 20,100 |
| Jan 23, 2026 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 58,900 |
| Jan 22, 2026 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 11,800 |
| Jan 21, 2026 | 560.00 | 585.00 | 555.00 | 570.00 | 570.00 | 0.88% | 121,700 |
| Jan 20, 2026 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | - | 106,500 |
| Jan 19, 2026 | 585.00 | 590.00 | 525.00 | 565.00 | 565.00 | -2.59% | 843,100 |
| Jan 15, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 10,000 |
| Jan 14, 2026 | 605.00 | 605.00 | 575.00 | 590.00 | 590.00 | -1.67% | 209,100 |
| Jan 13, 2026 | 600.00 | 630.00 | 580.00 | 600.00 | 600.00 | 1.69% | 198,600 |
| Jan 12, 2026 | 575.00 | 635.00 | 575.00 | 590.00 | 590.00 | 2.61% | 1,123,900 |
| Jan 9, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | - | 31,100 |
| Jan 8, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | - | 54,900 |
| Jan 7, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 10,600 |
| Jan 6, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | -1.71% | 26,000 |
| Jan 5, 2026 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 0.86% | 132,600 |
| Jan 2, 2026 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 17,700 |
| Dec 30, 2025 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | - | 54,200 |
| Dec 29, 2025 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.70% | 12,300 |
| Dec 24, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -2.63% | 50,400 |
| Dec 23, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 1.79% | 12,700 |
| Dec 22, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 100,100 |
| Dec 19, 2025 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 237,700 |
| Dec 18, 2025 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 0.88% | 46,100 |
| Dec 17, 2025 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | -0.88% | 130,500 |
| Dec 16, 2025 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 160,400 |
| Dec 15, 2025 | 570.00 | 580.00 | 565.00 | 565.00 | 565.00 | - | 89,200 |
| Dec 12, 2025 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | - | 77,100 |
| Dec 11, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 31,400 |