PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 570.00
-5.00 (-0.87%)
Apr 29, 2026, 4:00 PM WIB
IDX:AKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 590.00 | 595.00 | 555.00 | 570.00 | 570.00 | -0.87% | 527,800 |
| Apr 28, 2026 | 545.00 | 595.00 | 545.00 | 575.00 | 575.00 | 6.48% | 467,900 |
| Apr 27, 2026 | 550.00 | 560.00 | 520.00 | 540.00 | 540.00 | -1.82% | 224,800 |
| Apr 24, 2026 | 500.00 | 610.00 | 498.00 | 550.00 | 550.00 | 4.76% | 168,400 |
| Apr 23, 2026 | 540.00 | 545.00 | 500.00 | 525.00 | 525.00 | -2.78% | 59,500 |
| Apr 22, 2026 | 540.00 | 540.00 | 510.00 | 540.00 | 540.00 | - | 62,100 |
| Apr 21, 2026 | 580.00 | 585.00 | 535.00 | 540.00 | 540.00 | -3.57% | 134,900 |
| Apr 20, 2026 | 498.00 | 620.00 | 498.00 | 560.00 | 560.00 | 12.45% | 1,521,200 |
| Apr 17, 2026 | 496.00 | 500.00 | 494.00 | 498.00 | 498.00 | 0.40% | 24,000 |
| Apr 16, 2026 | 498.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.40% | 30,400 |
| Apr 15, 2026 | 498.00 | 505.00 | 496.00 | 498.00 | 498.00 | 0.40% | 22,600 |
| Apr 14, 2026 | 496.00 | 500.00 | 492.00 | 496.00 | 496.00 | - | 33,700 |
| Apr 13, 2026 | 484.00 | 498.00 | 484.00 | 496.00 | 496.00 | - | 253,000 |
| Apr 10, 2026 | 492.00 | 498.00 | 492.00 | 496.00 | 496.00 | - | 28,800 |
| Apr 9, 2026 | 498.00 | 500.00 | 488.00 | 496.00 | 496.00 | 0.40% | 19,000 |
| Apr 8, 2026 | 500.00 | 505.00 | 480.00 | 494.00 | 494.00 | -0.80% | 119,300 |
| Apr 7, 2026 | 515.00 | 515.00 | 492.00 | 498.00 | 498.00 | -2.35% | 82,800 |
| Apr 6, 2026 | 505.00 | 545.00 | 498.00 | 510.00 | 510.00 | 2.41% | 246,400 |
| Apr 2, 2026 | 498.00 | 498.00 | 480.00 | 498.00 | 498.00 | - | 172,800 |
| Apr 1, 2026 | 498.00 | 505.00 | 496.00 | 498.00 | 498.00 | 0.81% | 85,800 |
| Mar 31, 2026 | 484.00 | 545.00 | 470.00 | 494.00 | 494.00 | 2.07% | 50,100 |
| Mar 30, 2026 | 500.00 | 500.00 | 482.00 | 484.00 | 484.00 | -2.42% | 29,700 |
| Mar 27, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 7,500 |
| Mar 26, 2026 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 7,400 |
| Mar 25, 2026 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | - | 10,700 |
| Mar 17, 2026 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | 0.81% | 8,500 |
| Mar 16, 2026 | 490.00 | 498.00 | 480.00 | 496.00 | 496.00 | 1.22% | 9,500 |
| Mar 13, 2026 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | -1.21% | 35,700 |
| Mar 12, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 31,600 |
| Mar 11, 2026 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 10,300 |
| Mar 10, 2026 | 498.00 | 520.00 | 498.00 | 500.00 | 500.00 | 0.40% | 3,300 |
| Mar 9, 2026 | 530.00 | 535.00 | 498.00 | 498.00 | 498.00 | -6.04% | 127,200 |
| Mar 6, 2026 | 510.00 | 530.00 | 496.00 | 530.00 | 530.00 | 3.92% | 214,200 |
| Mar 5, 2026 | 535.00 | 535.00 | 500.00 | 510.00 | 510.00 | 0.99% | 17,700 |
| Mar 4, 2026 | 530.00 | 530.00 | 500.00 | 505.00 | 505.00 | -2.88% | 126,300 |
| Mar 3, 2026 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | - | 5,500 |
| Mar 2, 2026 | 525.00 | 550.00 | 520.00 | 520.00 | 520.00 | -1.89% | 362,700 |
| 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 |