PT Argha Karya Prima Industry Tbk (IDX:AKPI)
Indonesia
· Delayed Price · Currency is IDR 530.00
+20.00 (3.92%)
At close: Mar 6, 2026
IDX:AKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 11,500 |
| Feb 5, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 6,500 |
| Feb 4, 2026 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 4.67% | 20,200 |
| Feb 3, 2026 | 530.00 | 560.00 | 530.00 | 535.00 | 535.00 | 2.88% | 12,900 |
| Feb 2, 2026 | 555.00 | 555.00 | 515.00 | 520.00 | 520.00 | -5.45% | 74,300 |
| Jan 30, 2026 | 540.00 | 575.00 | 540.00 | 550.00 | 550.00 | - | 6,900 |
| Jan 29, 2026 | 555.00 | 560.00 | 520.00 | 550.00 | 550.00 | -1.79% | 421,800 |
| Jan 28, 2026 | 565.00 | 570.00 | 515.00 | 560.00 | 560.00 | -0.88% | 107,400 |
| Jan 27, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 42,800 |
| Jan 26, 2026 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 20,100 |
| Jan 23, 2026 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 58,900 |
| Jan 22, 2026 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 11,800 |
| Jan 21, 2026 | 560.00 | 585.00 | 555.00 | 570.00 | 570.00 | 0.88% | 121,700 |
| Jan 20, 2026 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | - | 106,500 |
| Jan 19, 2026 | 585.00 | 590.00 | 525.00 | 565.00 | 565.00 | -2.59% | 843,100 |
| Jan 15, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 10,000 |
| Jan 14, 2026 | 605.00 | 605.00 | 575.00 | 590.00 | 590.00 | -1.67% | 209,100 |
| Jan 13, 2026 | 600.00 | 630.00 | 580.00 | 600.00 | 600.00 | 1.69% | 198,600 |
| Jan 12, 2026 | 575.00 | 635.00 | 575.00 | 590.00 | 590.00 | 2.61% | 1,123,900 |
| Jan 9, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | - | 31,100 |
| Jan 8, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | - | 54,900 |
| Jan 7, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 10,600 |
| Jan 6, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | -1.71% | 26,000 |
| Jan 5, 2026 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 0.86% | 132,600 |
| Jan 2, 2026 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 17,700 |
| Dec 30, 2025 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | - | 54,200 |
| Dec 29, 2025 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.70% | 12,300 |
| Dec 24, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -2.63% | 50,400 |
| Dec 23, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 1.79% | 12,700 |
| Dec 22, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 100,100 |
| Dec 19, 2025 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 237,700 |
| Dec 18, 2025 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 0.88% | 46,100 |
| Dec 17, 2025 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | -0.88% | 130,500 |
| Dec 16, 2025 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 160,400 |
| Dec 15, 2025 | 570.00 | 580.00 | 565.00 | 565.00 | 565.00 | - | 89,200 |
| Dec 12, 2025 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | - | 77,100 |
| Dec 11, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 31,400 |
| Dec 10, 2025 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 51,100 |
| Dec 9, 2025 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 29,500 |
| Dec 8, 2025 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | 0.88% | 29,800 |
| Dec 5, 2025 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 193,600 |
| Dec 4, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 9,200 |
| Dec 3, 2025 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 9,900 |
| Dec 2, 2025 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | - | 21,700 |
| Dec 1, 2025 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 5,900 |
| Nov 28, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 12,800 |
| Nov 27, 2025 | 575.00 | 590.00 | 570.00 | 570.00 | 570.00 | - | 18,000 |
| Nov 26, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 44,800 |
| Nov 25, 2025 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | 31,000 |
| Nov 24, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 12,000 |
| Nov 21, 2025 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | -1.72% | 44,300 |
| Nov 20, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 16,700 |
| Nov 19, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 49,200 |
| Nov 18, 2025 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 18,500 |
| Nov 17, 2025 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 25,600 |
| Nov 14, 2025 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 22,900 |
| Nov 13, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 6,600 |
| Nov 12, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 28,100 |
| Nov 11, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 49,300 |
| Nov 10, 2025 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | - | 4,700 |
| Nov 7, 2025 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | -2.52% | 26,900 |
| Nov 6, 2025 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 19,300 |
| Nov 5, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 1.72% | 11,500 |
| Nov 4, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 13,800 |
| Nov 3, 2025 | 575.00 | 620.00 | 575.00 | 585.00 | 585.00 | -0.85% | 87,100 |
| Oct 31, 2025 | 625.00 | 625.00 | 570.00 | 590.00 | 590.00 | -6.35% | 232,000 |
| Oct 30, 2025 | 580.00 | 630.00 | 575.00 | 630.00 | 630.00 | 10.53% | 155,500 |
| Oct 29, 2025 | 570.00 | 590.00 | 570.00 | 570.00 | 570.00 | -0.87% | 5,700 |
| Oct 28, 2025 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | -1.71% | 2,600 |
| Oct 27, 2025 | 585.00 | 600.00 | 570.00 | 585.00 | 585.00 | 2.63% | 6,400 |
| Oct 24, 2025 | 580.00 | 615.00 | 550.00 | 570.00 | 570.00 | -1.72% | 144,700 |
| Oct 23, 2025 | 580.00 | 595.00 | 570.00 | 580.00 | 580.00 | - | 13,200 |
| Oct 22, 2025 | 580.00 | 630.00 | 565.00 | 580.00 | 580.00 | - | 174,800 |
| Oct 21, 2025 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 2.65% | 114,800 |
| Oct 20, 2025 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1.80% | 52,900 |
| Oct 17, 2025 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | -2.63% | 35,000 |
| Oct 16, 2025 | 555.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.88% | 12,900 |
| Oct 15, 2025 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | - | 8,800 |
| Oct 14, 2025 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1.80% | 58,600 |
| Oct 13, 2025 | 565.00 | 565.00 | 510.00 | 555.00 | 555.00 | -1.77% | 122,500 |
| Oct 10, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 52,600 |
| Oct 9, 2025 | 600.00 | 600.00 | 530.00 | 560.00 | 560.00 | -6.67% | 358,100 |