PT Argha Karya Prima Industry Tbk AKPI

IDX · Indonesia · Process Industries

IDR 505.000.00 (0.00%)

Market closed· Oct 1, 2026, 8:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 505.00	-1.94%	IDR 510.00	IDR 515.00	IDR 500.00	997.00K
2026-09-29	IDR 515.00	0.00%	IDR 510.00	IDR 515.00	IDR 498.00	146.50K
2026-09-28	IDR 515.00	+0.98%	IDR 515.00	IDR 515.00	IDR 498.00	161.60K
2026-09-25	IDR 510.00	-0.97%	IDR 520.00	IDR 520.00	IDR 500.00	317.80K
2026-09-24	IDR 515.00	+0.98%	IDR 510.00	IDR 530.00	IDR 505.00	119.80K
2026-09-23	IDR 510.00	+0.99%	IDR 515.00	IDR 515.00	IDR 500.00	1.44M
2026-09-22	IDR 505.00	-1.94%	IDR 515.00	IDR 535.00	IDR 498.00	986.60K
2026-09-21	IDR 515.00	-2.83%	IDR 540.00	IDR 540.00	IDR 510.00	544.70K
2026-09-18	IDR 530.00	-2.75%	IDR 540.00	IDR 540.00	IDR 525.00	341.10K
2026-09-17	IDR 545.00	-0.91%	IDR 560.00	IDR 560.00	IDR 540.00	345.60K
2026-09-16	IDR 550.00	0.00%	IDR 550.00	IDR 560.00	IDR 545.00	196.70K
2026-09-15	IDR 550.00	+4.76%	IDR 540.00	IDR 570.00	IDR 525.00	1.44M
2026-09-14	IDR 525.00	-1.87%	IDR 530.00	IDR 545.00	IDR 515.00	662.80K
2026-09-11	IDR 535.00	-0.93%	IDR 540.00	IDR 550.00	IDR 515.00	205.80K
2026-09-10	IDR 540.00	+1.89%	IDR 530.00	IDR 560.00	IDR 525.00	635.20K
2026-09-09	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 525.00	307.40K
2026-09-08	IDR 535.00	+0.94%	IDR 530.00	IDR 545.00	IDR 525.00	516.00K
2026-09-07	IDR 530.00	-1.85%	IDR 550.00	IDR 550.00	IDR 515.00	696.00K
2026-09-04	IDR 540.00	+0.93%	IDR 545.00	IDR 550.00	IDR 525.00	354.60K
2026-09-03	IDR 535.00	+1.90%	IDR 530.00	IDR 545.00	IDR 525.00	607.20K
2026-09-02	IDR 525.00	+1.94%	IDR 520.00	IDR 530.00	IDR 515.00	896.10K
2026-09-01	IDR 515.00	-0.96%	IDR 520.00	IDR 525.00	IDR 515.00	416.40K
2026-08-31	IDR 520.00	+4.00%	IDR 500.00	IDR 525.00	IDR 498.00	1.07M
2026-08-28	IDR 500.00	+0.40%	IDR 505.00	IDR 510.00	IDR 498.00	367.00K
2026-08-27	IDR 498.00	+0.40%	IDR 500.00	IDR 510.00	IDR 498.00	364.60K
2026-08-26	IDR 496.00	-1.78%	IDR 505.00	IDR 505.00	IDR 496.00	492.60K
2026-08-25	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-08-24	IDR 505.00	-0.98%	IDR 515.00	IDR 515.00	IDR 500.00	108.40K
2026-08-21	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 505.00	48.50K
2026-08-20	IDR 515.00	+1.98%	IDR 505.00	IDR 520.00	IDR 500.00	237.30K
2026-08-19	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 494.00	398.10K
2026-08-18	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 505.00	578.30K
2026-08-14	IDR 510.00	0.00%	IDR 505.00	IDR 510.00	IDR 505.00	281.50K
2026-08-13	IDR 510.00	+2.00%	IDR 515.00	IDR 515.00	IDR 500.00	19.00K
2026-08-12	IDR 500.00	0.00%	IDR 500.00	IDR 515.00	IDR 498.00	16.60K
2026-08-11	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 500.00	34.90K
2026-08-10	IDR 505.00	0.00%	IDR 525.00	IDR 525.00	IDR 500.00	47.20K
2026-08-07	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 500.00	124.70K
2026-08-06	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 490.00	224.70K
2026-08-05	IDR 515.00	+1.98%	IDR 520.00	IDR 520.00	IDR 510.00	198.70K
2026-08-04	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 496.00	721.50K
2026-08-03	IDR 510.00	+2.00%	IDR 525.00	IDR 525.00	IDR 505.00	518.30K
2026-07-31	IDR 500.00	+1.63%	IDR 492.00	IDR 555.00	IDR 492.00	440.40K
2026-07-30	IDR 492.00	-0.40%	IDR 494.00	IDR 494.00	IDR 490.00	7.00K
2026-07-29	IDR 494.00	+0.41%	IDR 492.00	IDR 496.00	IDR 490.00	8.10K
2026-07-28	IDR 492.00	-1.20%	IDR 490.00	IDR 498.00	IDR 490.00	2.40K
2026-07-27	IDR 498.00	+0.81%	IDR 492.00	IDR 505.00	IDR 490.00	17.30K
2026-07-24	IDR 494.00	0.00%	IDR 494.00	IDR 498.00	IDR 490.00	8.90K
2026-07-23	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 490.00	12.90K
2026-07-22	IDR 494.00	0.00%	IDR 494.00	IDR 500.00	IDR 490.00	4.80K
2026-07-21	IDR 494.00	0.00%	IDR 492.00	IDR 494.00	IDR 490.00	42.40K
2026-07-20	IDR 494.00	0.00%	IDR 494.00	IDR 510.00	IDR 492.00	39.20K
2026-07-17	IDR 494.00	+0.41%	IDR 494.00	IDR 505.00	IDR 490.00	3.00K
2026-07-16	IDR 492.00	-0.81%	IDR 500.00	IDR 500.00	IDR 486.00	25.70K
2026-07-15	IDR 496.00	-1.78%	IDR 505.00	IDR 505.00	IDR 456.00	210.40K
2026-07-14	IDR 505.00	+1.00%	IDR 540.00	IDR 600.00	IDR 494.00	498.30K
2026-07-13	IDR 500.00	+0.40%	IDR 498.00	IDR 595.00	IDR 486.00	140.60K
2026-07-10	IDR 498.00	+0.81%	IDR 500.00	IDR 500.00	IDR 484.00	9.40K
2026-07-09	IDR 494.00	+2.92%	IDR 480.00	IDR 500.00	IDR 478.00	212.50K
2026-07-08	IDR 480.00	-0.41%	IDR 484.00	IDR 484.00	IDR 478.00	7.00K
2026-07-07	IDR 482.00	+1.26%	IDR 478.00	IDR 488.00	IDR 478.00	13.90K
2026-07-06	IDR 476.00	+0.85%	IDR 472.00	IDR 480.00	IDR 470.00	65.30K
2026-07-03	IDR 472.00	0.00%	IDR 474.00	IDR 474.00	IDR 472.00	13.70K
2026-07-02	IDR 472.00	0.00%	IDR 466.00	IDR 476.00	IDR 466.00	6.00K
2026-07-01	IDR 472.00	+1.29%	IDR 470.00	IDR 476.00	IDR 466.00	16.10K
2026-06-30	IDR 466.00	-1.27%	IDR 480.00	IDR 480.00	IDR 462.00	13.80K
2026-06-29	IDR 472.00	-0.42%	IDR 482.00	IDR 482.00	IDR 472.00	6.80K
2026-06-26	IDR 474.00	-2.07%	IDR 476.00	IDR 480.00	IDR 474.00	2.40K
2026-06-25	IDR 484.00	+1.26%	IDR 480.00	IDR 484.00	IDR 476.00	1.90K
2026-06-24	IDR 478.00	-1.65%	IDR 488.00	IDR 492.00	IDR 478.00	45.20K
2026-06-23	IDR 486.00	+0.83%	IDR 482.00	IDR 494.00	IDR 478.00	2.20K
2026-06-22	IDR 482.00	-1.23%	IDR 486.00	IDR 490.00	IDR 480.00	26.90K
2026-06-19	IDR 488.00	+2.09%	IDR 480.00	IDR 492.00	IDR 476.00	15.80K
2026-06-18	IDR 478.00	-0.42%	IDR 482.00	IDR 498.00	IDR 466.00	58.20K
2026-06-17	IDR 480.00	-1.23%	IDR 486.00	IDR 488.00	IDR 472.00	28.60K
2026-06-15	IDR 486.00	-3.76%	IDR 500.00	IDR 520.00	IDR 468.00	533.10K
2026-06-12	IDR 505.00	+7.45%	IDR 468.00	IDR 510.00	IDR 462.00	330.70K
2026-06-11	IDR 470.00	0.00%	IDR 472.00	IDR 474.00	IDR 468.00	252.80K
2026-06-10	IDR 470.00	+0.86%	IDR 468.00	IDR 472.00	IDR 464.00	53.40K
2026-06-09	IDR 466.00	+1.30%	IDR 460.00	IDR 468.00	IDR 456.00	23.90K
2026-06-08	IDR 460.00	-1.29%	IDR 470.00	IDR 470.00	IDR 460.00	10.10K
2026-06-05	IDR 466.00	-0.85%	IDR 468.00	IDR 470.00	IDR 452.00	126.30K
2026-06-04	IDR 470.00	-5.62%	IDR 496.00	IDR 498.00	IDR 466.00	681.20K
2026-06-03	IDR 498.00	-3.30%	IDR 510.00	IDR 510.00	IDR 480.00	137.60K
2026-06-02	IDR 515.00	-0.96%	IDR 510.00	IDR 515.00	IDR 505.00	11.90K
2026-05-29	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	45.70K
2026-05-28	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 520.00	0
2026-05-27	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 520.00	0
2026-05-26	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	29.70K
2026-05-25	IDR 520.00	-1.89%	IDR 530.00	IDR 535.00	IDR 520.00	164.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 505.00	-1.94%	IDR 510.00	IDR 515.00	IDR 500.00	997.00K
2026-09-29	IDR 515.00	0.00%	IDR 510.00	IDR 515.00	IDR 498.00	146.50K
2026-09-28	IDR 515.00	+0.98%	IDR 515.00	IDR 515.00	IDR 498.00	161.60K
2026-09-25	IDR 510.00	-0.97%	IDR 520.00	IDR 520.00	IDR 500.00	317.80K
2026-09-24	IDR 515.00	+0.98%	IDR 510.00	IDR 530.00	IDR 505.00	119.80K
2026-09-23	IDR 510.00	+0.99%	IDR 515.00	IDR 515.00	IDR 500.00	1.44M
2026-09-22	IDR 505.00	-1.94%	IDR 515.00	IDR 535.00	IDR 498.00	986.60K
2026-09-21	IDR 515.00	-2.83%	IDR 540.00	IDR 540.00	IDR 510.00	544.70K
2026-09-18	IDR 530.00	-2.75%	IDR 540.00	IDR 540.00	IDR 525.00	341.10K
2026-09-17	IDR 545.00	-0.91%	IDR 560.00	IDR 560.00	IDR 540.00	345.60K
2026-09-16	IDR 550.00	0.00%	IDR 550.00	IDR 560.00	IDR 545.00	196.70K
2026-09-15	IDR 550.00	+4.76%	IDR 540.00	IDR 570.00	IDR 525.00	1.44M
2026-09-14	IDR 525.00	-1.87%	IDR 530.00	IDR 545.00	IDR 515.00	662.80K
2026-09-11	IDR 535.00	-0.93%	IDR 540.00	IDR 550.00	IDR 515.00	205.80K
2026-09-10	IDR 540.00	+1.89%	IDR 530.00	IDR 560.00	IDR 525.00	635.20K
2026-09-09	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 525.00	307.40K
2026-09-08	IDR 535.00	+0.94%	IDR 530.00	IDR 545.00	IDR 525.00	516.00K
2026-09-07	IDR 530.00	-1.85%	IDR 550.00	IDR 550.00	IDR 515.00	696.00K
2026-09-04	IDR 540.00	+0.93%	IDR 545.00	IDR 550.00	IDR 525.00	354.60K
2026-09-03	IDR 535.00	+1.90%	IDR 530.00	IDR 545.00	IDR 525.00	607.20K
2026-09-02	IDR 525.00	+1.94%	IDR 520.00	IDR 530.00	IDR 515.00	896.10K
2026-09-01	IDR 515.00	-0.96%	IDR 520.00	IDR 525.00	IDR 515.00	416.40K
2026-08-31	IDR 520.00	+4.00%	IDR 500.00	IDR 525.00	IDR 498.00	1.07M
2026-08-28	IDR 500.00	+0.40%	IDR 505.00	IDR 510.00	IDR 498.00	367.00K
2026-08-27	IDR 498.00	+0.40%	IDR 500.00	IDR 510.00	IDR 498.00	364.60K
2026-08-26	IDR 496.00	-1.78%	IDR 505.00	IDR 505.00	IDR 496.00	492.60K
2026-08-25	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-08-24	IDR 505.00	-0.98%	IDR 515.00	IDR 515.00	IDR 500.00	108.40K
2026-08-21	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 505.00	48.50K
2026-08-20	IDR 515.00	+1.98%	IDR 505.00	IDR 520.00	IDR 500.00	237.30K
2026-08-19	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 494.00	398.10K
2026-08-18	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 505.00	578.30K
2026-08-14	IDR 510.00	0.00%	IDR 505.00	IDR 510.00	IDR 505.00	281.50K
2026-08-13	IDR 510.00	+2.00%	IDR 515.00	IDR 515.00	IDR 500.00	19.00K
2026-08-12	IDR 500.00	0.00%	IDR 500.00	IDR 515.00	IDR 498.00	16.60K
2026-08-11	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 500.00	34.90K
2026-08-10	IDR 505.00	0.00%	IDR 525.00	IDR 525.00	IDR 500.00	47.20K
2026-08-07	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 500.00	124.70K
2026-08-06	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 490.00	224.70K
2026-08-05	IDR 515.00	+1.98%	IDR 520.00	IDR 520.00	IDR 510.00	198.70K
2026-08-04	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 496.00	721.50K
2026-08-03	IDR 510.00	+2.00%	IDR 525.00	IDR 525.00	IDR 505.00	518.30K
2026-07-31	IDR 500.00	+1.63%	IDR 492.00	IDR 555.00	IDR 492.00	440.40K
2026-07-30	IDR 492.00	-0.40%	IDR 494.00	IDR 494.00	IDR 490.00	7.00K
2026-07-29	IDR 494.00	+0.41%	IDR 492.00	IDR 496.00	IDR 490.00	8.10K
2026-07-28	IDR 492.00	-1.20%	IDR 490.00	IDR 498.00	IDR 490.00	2.40K
2026-07-27	IDR 498.00	+0.81%	IDR 492.00	IDR 505.00	IDR 490.00	17.30K
2026-07-24	IDR 494.00	0.00%	IDR 494.00	IDR 498.00	IDR 490.00	8.90K
2026-07-23	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 490.00	12.90K
2026-07-22	IDR 494.00	0.00%	IDR 494.00	IDR 500.00	IDR 490.00	4.80K
2026-07-21	IDR 494.00	0.00%	IDR 492.00	IDR 494.00	IDR 490.00	42.40K
2026-07-20	IDR 494.00	0.00%	IDR 494.00	IDR 510.00	IDR 492.00	39.20K
2026-07-17	IDR 494.00	+0.41%	IDR 494.00	IDR 505.00	IDR 490.00	3.00K
2026-07-16	IDR 492.00	-0.81%	IDR 500.00	IDR 500.00	IDR 486.00	25.70K
2026-07-15	IDR 496.00	-1.78%	IDR 505.00	IDR 505.00	IDR 456.00	210.40K
2026-07-14	IDR 505.00	+1.00%	IDR 540.00	IDR 600.00	IDR 494.00	498.30K
2026-07-13	IDR 500.00	+0.40%	IDR 498.00	IDR 595.00	IDR 486.00	140.60K
2026-07-10	IDR 498.00	+0.81%	IDR 500.00	IDR 500.00	IDR 484.00	9.40K
2026-07-09	IDR 494.00	+2.92%	IDR 480.00	IDR 500.00	IDR 478.00	212.50K
2026-07-08	IDR 480.00	-0.41%	IDR 484.00	IDR 484.00	IDR 478.00	7.00K
2026-07-07	IDR 482.00	+1.26%	IDR 478.00	IDR 488.00	IDR 478.00	13.90K
2026-07-06	IDR 476.00	+0.85%	IDR 472.00	IDR 480.00	IDR 470.00	65.30K
2026-07-03	IDR 472.00	0.00%	IDR 474.00	IDR 474.00	IDR 472.00	13.70K
2026-07-02	IDR 472.00	0.00%	IDR 466.00	IDR 476.00	IDR 466.00	6.00K
2026-07-01	IDR 472.00	+1.29%	IDR 470.00	IDR 476.00	IDR 466.00	16.10K
2026-06-30	IDR 466.00	-1.27%	IDR 480.00	IDR 480.00	IDR 462.00	13.80K
2026-06-29	IDR 472.00	-0.42%	IDR 482.00	IDR 482.00	IDR 472.00	6.80K
2026-06-26	IDR 474.00	-2.07%	IDR 476.00	IDR 480.00	IDR 474.00	2.40K
2026-06-25	IDR 484.00	+1.26%	IDR 480.00	IDR 484.00	IDR 476.00	1.90K
2026-06-24	IDR 478.00	-1.65%	IDR 488.00	IDR 492.00	IDR 478.00	45.20K
2026-06-23	IDR 486.00	+0.83%	IDR 482.00	IDR 494.00	IDR 478.00	2.20K
2026-06-22	IDR 482.00	-1.23%	IDR 486.00	IDR 490.00	IDR 480.00	26.90K
2026-06-19	IDR 488.00	+2.09%	IDR 480.00	IDR 492.00	IDR 476.00	15.80K
2026-06-18	IDR 478.00	-0.42%	IDR 482.00	IDR 498.00	IDR 466.00	58.20K
2026-06-17	IDR 480.00	-1.23%	IDR 486.00	IDR 488.00	IDR 472.00	28.60K
2026-06-15	IDR 486.00	-3.76%	IDR 500.00	IDR 520.00	IDR 468.00	533.10K
2026-06-12	IDR 505.00	+7.45%	IDR 468.00	IDR 510.00	IDR 462.00	330.70K
2026-06-11	IDR 470.00	0.00%	IDR 472.00	IDR 474.00	IDR 468.00	252.80K
2026-06-10	IDR 470.00	+0.86%	IDR 468.00	IDR 472.00	IDR 464.00	53.40K
2026-06-09	IDR 466.00	+1.30%	IDR 460.00	IDR 468.00	IDR 456.00	23.90K
2026-06-08	IDR 460.00	-1.29%	IDR 470.00	IDR 470.00	IDR 460.00	10.10K
2026-06-05	IDR 466.00	-0.85%	IDR 468.00	IDR 470.00	IDR 452.00	126.30K
2026-06-04	IDR 470.00	-5.62%	IDR 496.00	IDR 498.00	IDR 466.00	681.20K
2026-06-03	IDR 498.00	-3.30%	IDR 510.00	IDR 510.00	IDR 480.00	137.60K
2026-06-02	IDR 515.00	-0.96%	IDR 510.00	IDR 515.00	IDR 505.00	11.90K
2026-05-29	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	45.70K
2026-05-28	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 520.00	0
2026-05-27	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 520.00	0
2026-05-26	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	29.70K
2026-05-25	IDR 520.00	-1.89%	IDR 530.00	IDR 535.00	IDR 520.00	164.60K