PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia · Delayed Price · Currency is IDR 510.00
0.00 (0.00%)
Oct 30, 2026, 4:13 PM WIB
IDX:AKPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 515.00 | 530.00 | 492.00 | 510.00 | 510.00 | - | 840,100 |
| Oct 29, 2026 | 525.00 | 535.00 | 498.00 | 510.00 | 510.00 | -2.86% | 1,154,300 |
| Oct 28, 2026 | 540.00 | 555.00 | 505.00 | 525.00 | 525.00 | -2.78% | 1,294,700 |
| Oct 27, 2026 | 570.00 | 590.00 | 530.00 | 540.00 | 540.00 | -4.42% | 444,100 |
| Oct 26, 2026 | 590.00 | 625.00 | 555.00 | 565.00 | 565.00 | -4.24% | 664,200 |
| Oct 23, 2026 | 550.00 | 665.00 | 550.00 | 590.00 | 590.00 | 7.27% | 2,434,600 |
| Oct 22, 2026 | 560.00 | 600.00 | 515.00 | 550.00 | 550.00 | - | 1,441,100 |
| Oct 21, 2026 | 685.00 | 685.00 | 550.00 | 550.00 | 550.00 | -1.79% | 3,122,700 |
| Oct 20, 2026 | 454.00 | 560.00 | 454.00 | 560.00 | 560.00 | 24.44% | 3,165,200 |
| Oct 19, 2026 | 444.00 | 456.00 | 418.00 | 450.00 | 450.00 | 1.35% | 232,700 |
| Oct 16, 2026 | 500.00 | 500.00 | 438.00 | 444.00 | 444.00 | -13.79% | 933,100 |
| Oct 15, 2026 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | - | 930,400 |
| Oct 14, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 1,092,300 |
| Oct 13, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 1,110,900 |
| Oct 12, 2026 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | 1.96% | 314,000 |
| 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 |