PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 530.00
-15.00 (-2.75%)
Sep 18, 2026, 4:14 PM WIB
IDX:AKPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | - | -2.75% | 278,100 |
| Sep 17, 2026 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 345,500 |
| Sep 16, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | - | 196,700 |
| Sep 15, 2026 | 540.00 | 570.00 | 525.00 | 550.00 | 550.00 | 4.76% | 1,438,700 |
| Sep 14, 2026 | 530.00 | 545.00 | 515.00 | 525.00 | 525.00 | -1.87% | 662,800 |
| Sep 11, 2026 | 540.00 | 550.00 | 515.00 | 535.00 | 535.00 | -0.93% | 205,800 |
| Sep 10, 2026 | 530.00 | 560.00 | 525.00 | 540.00 | 540.00 | 1.89% | 635,200 |
| Sep 9, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 307,400 |
| Sep 8, 2026 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 0.94% | 516,000 |
| Sep 7, 2026 | 550.00 | 550.00 | 515.00 | 530.00 | 530.00 | -1.85% | 696,000 |
| Sep 4, 2026 | 545.00 | 550.00 | 525.00 | 540.00 | 540.00 | 0.93% | 354,600 |
| Sep 3, 2026 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 1.90% | 607,200 |
| Sep 2, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 896,200 |
| Sep 1, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 416,400 |
| Aug 31, 2026 | 500.00 | 525.00 | 498.00 | 520.00 | 520.00 | 4.00% | 1,068,200 |
| Aug 28, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 0.40% | 367,000 |
| Aug 27, 2026 | 500.00 | 510.00 | 498.00 | 498.00 | 498.00 | 0.40% | 364,600 |
| Aug 26, 2026 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.78% | 492,600 |
| Aug 24, 2026 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 108,400 |
| Aug 21, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 48,500 |
| Aug 20, 2026 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 1.98% | 237,300 |
| Aug 19, 2026 | 505.00 | 510.00 | 494.00 | 505.00 | 505.00 | - | 398,100 |
| Aug 18, 2026 | 510.00 | 520.00 | 505.00 | 505.00 | 505.00 | -0.98% | 578,300 |
| Aug 14, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 281,500 |
| Aug 13, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2.00% | 19,000 |
| Aug 12, 2026 | 500.00 | 515.00 | 498.00 | 500.00 | 500.00 | - | 16,600 |
| Aug 11, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 34,900 |
| Aug 10, 2026 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | - | 47,200 |
| Aug 7, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 124,700 |
| Aug 6, 2026 | 515.00 | 515.00 | 490.00 | 505.00 | 505.00 | -1.94% | 224,700 |
| Aug 5, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 1.98% | 198,700 |
| Aug 4, 2026 | 510.00 | 510.00 | 496.00 | 505.00 | 505.00 | -0.98% | 721,500 |
| Aug 3, 2026 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | 2.00% | 518,300 |
| Jul 31, 2026 | 492.00 | 555.00 | 492.00 | 500.00 | 500.00 | 1.63% | 440,400 |
| Jul 30, 2026 | 494.00 | 494.00 | 490.00 | 492.00 | 492.00 | -0.40% | 7,000 |
| Jul 29, 2026 | 492.00 | 496.00 | 490.00 | 494.00 | 494.00 | 0.41% | 8,100 |
| Jul 28, 2026 | 490.00 | 498.00 | 490.00 | 492.00 | 492.00 | -1.20% | 2,400 |
| Jul 27, 2026 | 492.00 | 505.00 | 490.00 | 498.00 | 498.00 | 0.81% | 17,300 |
| Jul 24, 2026 | 494.00 | 498.00 | 490.00 | 494.00 | 494.00 | - | 8,900 |
| Jul 23, 2026 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | - | 12,900 |
| Jul 22, 2026 | 494.00 | 500.00 | 490.00 | 494.00 | 494.00 | - | 4,800 |
| Jul 21, 2026 | 492.00 | 494.00 | 490.00 | 494.00 | 494.00 | - | 42,400 |
| Jul 20, 2026 | 494.00 | 510.00 | 492.00 | 494.00 | 494.00 | - | 39,200 |
| Jul 17, 2026 | 494.00 | 505.00 | 490.00 | 494.00 | 494.00 | 0.41% | 3,000 |
| Jul 16, 2026 | 500.00 | 500.00 | 486.00 | 492.00 | 492.00 | -0.81% | 25,700 |
| Jul 15, 2026 | 505.00 | 505.00 | 456.00 | 496.00 | 496.00 | -1.78% | 210,400 |
| Jul 14, 2026 | 540.00 | 600.00 | 494.00 | 505.00 | 505.00 | 1.00% | 498,300 |
| Jul 13, 2026 | 498.00 | 595.00 | 486.00 | 500.00 | 500.00 | 0.40% | 140,600 |
| Jul 10, 2026 | 500.00 | 500.00 | 484.00 | 498.00 | 498.00 | 0.81% | 9,400 |
| Jul 9, 2026 | 480.00 | 500.00 | 478.00 | 494.00 | 494.00 | 2.92% | 212,500 |