PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
Aug 11, 2026, 9:53 AM WIB
IDX:AKPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | - | 37,800 |
| 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 |
| Jul 8, 2026 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | -0.41% | 7,000 |
| Jul 7, 2026 | 478.00 | 488.00 | 478.00 | 482.00 | 482.00 | 1.26% | 13,900 |
| Jul 6, 2026 | 472.00 | 480.00 | 470.00 | 476.00 | 476.00 | 0.85% | 65,300 |
| Jul 3, 2026 | 474.00 | 474.00 | 472.00 | 472.00 | 472.00 | - | 13,700 |
| Jul 2, 2026 | 466.00 | 476.00 | 466.00 | 472.00 | 472.00 | - | 6,000 |
| Jul 1, 2026 | 470.00 | 476.00 | 466.00 | 472.00 | 472.00 | 1.29% | 16,100 |
| Jun 30, 2026 | 480.00 | 480.00 | 462.00 | 466.00 | 466.00 | -1.27% | 13,800 |
| 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 |