PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 466.00
-6.00 (-1.27%)
Jun 30, 2026, 4:09 PM WIB
IDX:AKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 480.00 | 480.00 | 462.00 | 480.00 | - | 1.69% | 6,800 |
| Jun 29, 2026 | 482.00 | 482.00 | 472.00 | 472.00 | 472.00 | -0.42% | 6,800 |
| Jun 26, 2026 | 476.00 | 480.00 | 474.00 | 474.00 | 474.00 | -2.07% | 2,400 |
| Jun 25, 2026 | 480.00 | 484.00 | 476.00 | 484.00 | 484.00 | 1.26% | 1,900 |
| Jun 24, 2026 | 488.00 | 492.00 | 478.00 | 478.00 | 478.00 | -1.65% | 45,200 |
| Jun 23, 2026 | 482.00 | 494.00 | 478.00 | 486.00 | 486.00 | 0.83% | 2,200 |
| Jun 22, 2026 | 486.00 | 490.00 | 480.00 | 482.00 | 482.00 | -1.23% | 26,900 |
| Jun 19, 2026 | 480.00 | 492.00 | 476.00 | 488.00 | 488.00 | 2.09% | 15,800 |
| Jun 18, 2026 | 482.00 | 498.00 | 466.00 | 478.00 | 478.00 | -0.42% | 58,200 |
| Jun 17, 2026 | 486.00 | 488.00 | 472.00 | 480.00 | 480.00 | -1.23% | 28,600 |
| Jun 15, 2026 | 500.00 | 520.00 | 468.00 | 486.00 | 486.00 | -3.76% | 533,100 |
| Jun 12, 2026 | 468.00 | 510.00 | 462.00 | 505.00 | 505.00 | 9.37% | 330,700 |
| Jun 11, 2026 | 472.00 | 474.00 | 468.00 | 470.00 | 461.73 | - | 252,800 |
| Jun 10, 2026 | 468.00 | 472.00 | 464.00 | 470.00 | 461.73 | 0.86% | 53,400 |
| Jun 9, 2026 | 460.00 | 468.00 | 456.00 | 466.00 | 457.80 | 1.30% | 23,900 |
| Jun 8, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | 451.91 | -1.29% | 10,100 |
| Jun 5, 2026 | 468.00 | 470.00 | 452.00 | 466.00 | 457.80 | -0.85% | 126,300 |
| Jun 4, 2026 | 496.00 | 498.00 | 466.00 | 470.00 | 461.73 | -5.62% | 681,200 |
| Jun 3, 2026 | 510.00 | 510.00 | 480.00 | 498.00 | 489.24 | -3.30% | 137,600 |
| Jun 2, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 505.94 | -0.96% | 11,900 |
| May 29, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 510.85 | - | 45,700 |
| May 26, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 510.85 | - | 29,700 |
| May 25, 2026 | 530.00 | 535.00 | 520.00 | 520.00 | 510.85 | -1.89% | 164,600 |
| May 22, 2026 | 535.00 | 535.00 | 515.00 | 530.00 | 520.67 | -0.93% | 19,000 |
| May 21, 2026 | 520.00 | 535.00 | 510.00 | 535.00 | 525.59 | 2.88% | 9,500 |
| May 20, 2026 | 520.00 | 545.00 | 510.00 | 520.00 | 510.85 | - | 101,200 |
| May 19, 2026 | 540.00 | 540.00 | 510.00 | 520.00 | 510.85 | -0.95% | 33,700 |
| May 18, 2026 | 580.00 | 630.00 | 500.00 | 525.00 | 515.76 | -1.87% | 333,900 |
| May 13, 2026 | 530.00 | 545.00 | 525.00 | 535.00 | 525.59 | 0.94% | 363,300 |
| May 12, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 520.67 | -1.85% | 42,600 |
| May 11, 2026 | 555.00 | 560.00 | 530.00 | 540.00 | 530.50 | -0.92% | 32,300 |
| May 8, 2026 | 560.00 | 590.00 | 540.00 | 545.00 | 535.41 | -2.68% | 90,400 |
| May 7, 2026 | 575.00 | 580.00 | 560.00 | 560.00 | 550.15 | -2.61% | 52,600 |
| May 6, 2026 | 570.00 | 590.00 | 560.00 | 575.00 | 564.88 | 2.68% | 213,600 |
| May 5, 2026 | 555.00 | 590.00 | 535.00 | 560.00 | 550.15 | 5.66% | 438,000 |
| May 4, 2026 | 550.00 | 580.00 | 520.00 | 530.00 | 520.67 | -1.85% | 143,600 |
| Apr 30, 2026 | 560.00 | 575.00 | 510.00 | 540.00 | 530.50 | -5.26% | 267,100 |
| Apr 29, 2026 | 590.00 | 595.00 | 555.00 | 570.00 | 559.97 | -0.87% | 527,800 |
| Apr 28, 2026 | 545.00 | 595.00 | 545.00 | 575.00 | 564.88 | 6.48% | 467,900 |
| Apr 27, 2026 | 550.00 | 560.00 | 520.00 | 540.00 | 530.50 | -1.82% | 224,800 |
| Apr 24, 2026 | 500.00 | 610.00 | 498.00 | 550.00 | 540.32 | 4.76% | 168,400 |
| Apr 23, 2026 | 540.00 | 545.00 | 500.00 | 525.00 | 515.76 | -2.78% | 59,500 |
| Apr 22, 2026 | 540.00 | 540.00 | 510.00 | 540.00 | 530.50 | - | 62,100 |
| Apr 21, 2026 | 580.00 | 585.00 | 535.00 | 540.00 | 530.50 | -3.57% | 134,900 |
| Apr 20, 2026 | 498.00 | 620.00 | 498.00 | 560.00 | 550.15 | 12.45% | 1,521,200 |
| Apr 17, 2026 | 496.00 | 500.00 | 494.00 | 498.00 | 489.24 | 0.40% | 24,000 |
| Apr 16, 2026 | 498.00 | 505.00 | 496.00 | 496.00 | 487.27 | -0.40% | 30,400 |
| Apr 15, 2026 | 498.00 | 505.00 | 496.00 | 498.00 | 489.24 | 0.40% | 22,600 |
| Apr 14, 2026 | 496.00 | 500.00 | 492.00 | 496.00 | 487.27 | - | 33,700 |
| Apr 13, 2026 | 484.00 | 498.00 | 484.00 | 496.00 | 487.27 | - | 253,000 |