PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 510.00
0.00 (0.00%)
Oct 9, 2026, 2:35 PM WIB
IDX:AKPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | - | 31,400 |
| Oct 8, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 371,600 |
| Oct 7, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 237,700 |
| Oct 6, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 663,200 |
| Oct 5, 2026 | 505.00 | 530.00 | 505.00 | 520.00 | 520.00 | 2.97% | 84,400 |
| Oct 2, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 22,000 |
| Oct 1, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 18,400 |
| Sep 30, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 997,000 |
| Sep 29, 2026 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | - | 146,500 |
| Sep 28, 2026 | 515.00 | 515.00 | 498.00 | 515.00 | 515.00 | 0.98% | 161,600 |
| Sep 25, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | 317,800 |
| Sep 24, 2026 | 510.00 | 530.00 | 505.00 | 515.00 | 515.00 | 0.98% | 119,800 |
| Sep 23, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 1,438,800 |
| Sep 22, 2026 | 515.00 | 535.00 | 498.00 | 505.00 | 505.00 | -1.94% | 986,600 |
| Sep 21, 2026 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 544,700 |
| Sep 18, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -2.75% | 341,100 |
| 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 |