PT Argha Karya Prima Industry Tbk(ID:AKPI)
Rp655.00+15.00 (+2.34%)
ID:AKPI
PT Argha Karya Prima Industry Tbk historical prices
Rp655.00
At close:+15.00 (+2.34%)
PT Argha Karya Prima Industry Tbk (AKPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 660.00 | 700.00 | 635.00 | 655.00 | 655.00 | +2.34% | 1,528,500 | 1.67 |
| Nov 10, 2026 | 650.00 | 675.00 | 630.00 | 640.00 | 640.00 | +6.67% | 517,400 | 0.57 |
| Nov 09, 2026 | 625.00 | 720.00 | 585.00 | 625.00 | 625.00 | +4.17% | 2,861,500 | 3.32 |
| Nov 06, 2026 | 600.00 | 610.00 | 570.00 | 600.00 | 600.00 | -1.64% | 1,708,500 | 2.05 |
| Nov 05, 2026 | 620.00 | 650.00 | 600.00 | 610.00 | 610.00 | -1.61% | 1,653,700 | 2.04 |
| Nov 04, 2026 | 620.00 | 685.00 | 595.00 | 620.00 | 620.00 | +4.20% | 5,494,400 | 7.59 |
| Nov 03, 2026 | 645.00 | 700.00 | 595.00 | 595.00 | 595.00 | -6.30% | 3,540,300 | 5.27 |
| Nov 02, 2026 | 505.00 | 635.00 | 496.00 | 635.00 | 635.00 | +24.51% | 4,872,000 | 8.15 |
| Oct 30, 2026 | 515.00 | 530.00 | 492.00 | 510.00 | 510.00 | 0.00% | 830,100 | 1.39 |
| Oct 29, 2026 | 525.00 | 535.00 | 498.00 | 510.00 | 510.00 | -2.86% | 1,154,300 | 1.97 |
| Oct 28, 2026 | 540.00 | 555.00 | 505.00 | 525.00 | 525.00 | -2.78% | 1,294,700 | 2.26 |
| Oct 27, 2026 | 570.00 | 590.00 | 530.00 | 540.00 | 540.00 | -4.42% | 444,100 | 0.79 |
| Oct 26, 2026 | 590.00 | 625.00 | 555.00 | 565.00 | 565.00 | -4.24% | 664,200 | 1.20 |
| Oct 23, 2026 | 550.00 | 665.00 | 550.00 | 590.00 | 590.00 | +7.27% | 2,434,600 | 4.72 |
| Oct 22, 2026 | 560.00 | 600.00 | 515.00 | 550.00 | 550.00 | 0.00% | 1,441,100 | 2.92 |
| Oct 21, 2026 | 685.00 | 685.00 | 550.00 | 550.00 | 550.00 | -1.79% | 3,122,700 | 7.03 |
| Oct 20, 2026 | 454.00 | 560.00 | 454.00 | 560.00 | 560.00 | +24.44% | 3,165,300 | 8.03 |
| Oct 19, 2026 | 444.00 | 456.00 | 418.00 | 450.00 | 450.00 | +1.35% | 232,700 | 0.60 |
| Oct 16, 2026 | 500.00 | 500.00 | 438.00 | 444.00 | 444.00 | -13.79% | 933,100 | 2.48 |
| Oct 15, 2026 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 0.00% | 1,032,800 | 2.86 |
| Oct 14, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 0.00% | 1,092,300 | 3.18 |
| Oct 13, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 1,110,900 | 3.41 |
| Oct 12, 2026 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | +1.96% | 314,000 | 0.97 |
| Oct 09, 2026 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 0.00% | 31,400 | 0.09 |
| Oct 08, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 371,600 | 1.13 |
| Oct 07, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 0.00% | 237,700 | 0.73 |
| Oct 06, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 663,200 | 2.09 |
| Oct 05, 2026 | 505.00 | 530.00 | 505.00 | 520.00 | 520.00 | +2.97% | 84,400 | 0.27 |
| Oct 02, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 0.00% | 22,000 | 0.07 |
| Oct 01, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.00% | 18,400 | 0.06 |
| Sep 30, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 997,000 | 3.31 |
| Sep 29, 2026 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | 0.00% | 146,500 | 0.49 |
| Sep 28, 2026 | 515.00 | 515.00 | 498.00 | 515.00 | 515.00 | +0.98% | 161,600 | 0.54 |
| Sep 25, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | 317,800 | 1.09 |
| Sep 24, 2026 | 510.00 | 530.00 | 505.00 | 515.00 | 515.00 | +0.98% | 119,800 | 0.41 |
| Sep 23, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | +0.99% | 1,438,800 | 5.39 |
| Sep 22, 2026 | 515.00 | 535.00 | 498.00 | 505.00 | 505.00 | -1.94% | 986,600 | 3.92 |
| Sep 21, 2026 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 544,700 | 2.24 |
| Sep 18, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -2.75% | 341,100 | 1.43 |
| Sep 17, 2026 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 345,600 | 1.48 |
| Sep 16, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 0.00% | 196,700 | 0.85 |
| Sep 15, 2026 | 540.00 | 570.00 | 525.00 | 550.00 | 550.00 | +4.76% | 1,438,700 | 6.91 |
| Sep 14, 2026 | 530.00 | 545.00 | 515.00 | 525.00 | 525.00 | -1.87% | 662,800 | 3.34 |
| Sep 11, 2026 | 540.00 | 550.00 | 515.00 | 535.00 | 535.00 | -0.93% | 205,800 | 1.06 |
| Sep 10, 2026 | 530.00 | 560.00 | 525.00 | 540.00 | 540.00 | +1.89% | 635,200 | 3.28 |
| Sep 09, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 307,400 | 1.59 |
| Sep 08, 2026 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | +0.94% | 516,000 | 2.72 |
| Sep 07, 2026 | 550.00 | 550.00 | 515.00 | 530.00 | 530.00 | -1.85% | 696,000 | 3.88 |
| Sep 04, 2026 | 545.00 | 550.00 | 525.00 | 540.00 | 540.00 | +0.93% | 354,600 | 2.04 |
| Sep 03, 2026 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | +1.90% | 607,200 | 3.69 |
