Price History - AKPI

Kembali ke Company
Ticker: AKPI
Company: Argha Karya Prima Ind. Tbk
Date Open High Low Close Volume Value
19-Jan-2024 755.00 755.00 755.00 755.00 1,000 0
18-Jan-2024 735.00 760.00 730.00 760.00 2,800 0
17-Jan-2024 730.00 730.00 730.00 730.00 2,800 0
16-Jan-2024 735.00 735.00 730.00 730.00 2,500 0
15-Jan-2024 750.00 750.00 730.00 730.00 6,000 0
12-Jan-2024 775.00 775.00 750.00 750.00 3,700 0
11-Jan-2024 740.00 740.00 735.00 735.00 1,400 0
10-Jan-2024 740.00 745.00 740.00 740.00 300 0
09-Jan-2024 745.00 745.00 745.00 745.00 100 0
08-Jan-2024 745.00 745.00 725.00 740.00 7,300 0
05-Jan-2024 730.00 740.00 730.00 740.00 300 0
04-Jan-2024 740.00 765.00 720.00 745.00 8,300 0
03-Jan-2024 735.00 735.00 735.00 735.00 0 0
02-Jan-2024 740.00 740.00 715.00 735.00 8,100 0
29-Dec-2023 735.00 740.00 735.00 740.00 8,900 0
28-Dec-2023 730.00 735.00 730.00 735.00 1,700 0
27-Dec-2023 735.00 740.00 720.00 740.00 4,000 0
22-Dec-2023 715.00 745.00 715.00 740.00 16,600 0
21-Dec-2023 730.00 730.00 730.00 730.00 1,200 0
20-Dec-2023 730.00 745.00 730.00 745.00 1,000 0
19-Dec-2023 715.00 765.00 715.00 730.00 10,400 0
18-Dec-2023 725.00 745.00 715.00 715.00 3,800 0
15-Dec-2023 710.00 820.00 700.00 725.00 24,900 0
14-Dec-2023 710.00 715.00 710.00 715.00 9,600 0
13-Dec-2023 700.00 710.00 700.00 710.00 900 0
12-Dec-2023 705.00 715.00 705.00 715.00 3,100 0
11-Dec-2023 720.00 720.00 705.00 705.00 600 0
08-Dec-2023 720.00 720.00 700.00 720.00 5,900 0
07-Dec-2023 720.00 720.00 720.00 720.00 0 0
06-Dec-2023 720.00 730.00 705.00 720.00 20,800 0
05-Dec-2023 705.00 720.00 700.00 700.00 25,500 0
04-Dec-2023 705.00 705.00 705.00 705.00 7,500 0
01-Dec-2023 715.00 715.00 700.00 715.00 600 0
30-Nov-2023 715.00 715.00 715.00 715.00 100 0
29-Nov-2023 715.00 715.00 715.00 715.00 300 0
28-Nov-2023 715.00 715.00 705.00 705.00 200 0
27-Nov-2023 705.00 705.00 705.00 705.00 400 0
24-Nov-2023 715.00 715.00 705.00 705.00 400 0
23-Nov-2023 735.00 735.00 700.00 705.00 5,300 0
22-Nov-2023 730.00 730.00 730.00 730.00 1,000 0
21-Nov-2023 715.00 715.00 700.00 700.00 12,200 0
20-Nov-2023 705.00 710.00 690.00 710.00 22,500 0
17-Nov-2023 715.00 715.00 700.00 705.00 900 0
16-Nov-2023 710.00 715.00 705.00 715.00 400 0
15-Nov-2023 720.00 720.00 700.00 720.00 2,400 0
14-Nov-2023 700.00 720.00 700.00 720.00 5,100 0
13-Nov-2023 715.00 715.00 700.00 715.00 5,200 0
10-Nov-2023 700.00 700.00 700.00 700.00 100 0
09-Nov-2023 700.00 700.00 700.00 700.00 2,200 0
08-Nov-2023 715.00 720.00 700.00 700.00 2,600 0
07-Nov-2023 680.00 700.00 680.00 700.00 800 0
06-Nov-2023 720.00 750.00 670.00 700.00 29,400 0
03-Nov-2023 720.00 720.00 700.00 700.00 17,800 0
02-Nov-2023 730.00 730.00 710.00 720.00 3,600 0
01-Nov-2023 725.00 725.00 710.00 710.00 62,400 0
31-Oct-2023 750.00 880.00 720.00 720.00 92,800 0
30-Oct-2023 730.00 730.00 720.00 720.00 30,100 0
27-Oct-2023 720.00 730.00 715.00 730.00 25,500 0
26-Oct-2023 740.00 750.00 715.00 730.00 40,500 0
25-Oct-2023 725.00 745.00 720.00 740.00 67,000 0
24-Oct-2023 730.00 740.00 710.00 720.00 4,900 0
23-Oct-2023 710.00 745.00 710.00 710.00 12,600 0
20-Oct-2023 720.00 750.00 710.00 710.00 17,800 0
19-Oct-2023 730.00 770.00 720.00 720.00 74,000 0
18-Oct-2023 720.00 740.00 720.00 730.00 5,500 0
17-Oct-2023 730.00 735.00 720.00 720.00 12,800 0
16-Oct-2023 730.00 780.00 715.00 720.00 59,600 0
13-Oct-2023 735.00 735.00 725.00 730.00 12,800 0
12-Oct-2023 730.00 740.00 730.00 730.00 1,600 0
11-Oct-2023 740.00 750.00 730.00 730.00 18,800 0
10-Oct-2023 785.00 790.00 735.00 740.00 61,600 0
09-Oct-2023 710.00 780.00 710.00 750.00 99,100 0
06-Oct-2023 705.00 730.00 705.00 705.00 5,000 0
05-Oct-2023 740.00 760.00 700.00 705.00 52,300 0
04-Oct-2023 685.00 740.00 675.00 740.00 184,200 0
03-Oct-2023 670.00 750.00 660.00 670.00 229,000 0
02-Oct-2023 810.00 830.00 630.00 660.00 1,213,200 0
29-Sep-2023 935.00 935.00 795.00 795.00 511,400 0
27-Sep-2023 935.00 935.00 920.00 935.00 2,200 0
26-Sep-2023 925.00 935.00 925.00 925.00 7,700 0
25-Sep-2023 925.00 935.00 910.00 935.00 17,100 0
22-Sep-2023 945.00 1,045.00 900.00 925.00 52,000 0
21-Sep-2023 940.00 940.00 940.00 940.00 100 0
20-Sep-2023 935.00 935.00 930.00 935.00 6,000 0
19-Sep-2023 940.00 940.00 930.00 930.00 11,400 0
18-Sep-2023 945.00 945.00 935.00 940.00 2,600 0
15-Sep-2023 950.00 950.00 945.00 945.00 2,200 0
14-Sep-2023 940.00 950.00 930.00 940.00 10,600 0
13-Sep-2023 950.00 960.00 935.00 960.00 5,900 0
12-Sep-2023 935.00 960.00 930.00 950.00 8,200 0
11-Sep-2023 940.00 945.00 925.00 940.00 34,700 0
08-Sep-2023 980.00 980.00 940.00 940.00 20,700 0
07-Sep-2023 995.00 995.00 960.00 980.00 10,200 0
06-Sep-2023 950.00 950.00 950.00 950.00 100 0
05-Sep-2023 950.00 985.00 950.00 950.00 10,200 0
04-Sep-2023 950.00 955.00 945.00 945.00 3,400 0
01-Sep-2023 945.00 950.00 945.00 950.00 1,700 0
31-Aug-2023 950.00 950.00 945.00 945.00 5,100 0
30-Aug-2023 940.00 945.00 940.00 945.00 800 0
29-Aug-2023 955.00 965.00 950.00 950.00 9,800 0