Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,160.30 +32.51 (+0.63%) Dow
38,775.63 +99.95 (+0.26%) Nasdaq
16,267.60 +111.27 (+0.69%) Bitcoin USD
63,351.95 -1,057.50 (-1.64%) CMC Crypto 200
1,366.58 +53.96 (+4.11%)
PT Argha Karya Prima Industry Tbk (AKPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:16PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 595.00 | 620.00 | 545.00 | 570.00 | 570.00 | 22,500 |
| 03 May 2024 | 565.00 | 635.00 | 565.00 | 590.00 | 590.00 | 16,400 |
| 02 May 2024 | 590.00 | 590.00 | 565.00 | 575.00 | 575.00 | 11,700 |
| 30 Apr 2024 | 595.00 | 650.00 | 545.00 | 605.00 | 605.00 | 23,800 |
| 29 Apr 2024 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | 10,700 |
| 26 Apr 2024 | 635.00 | 635.00 | 600.00 | 600.00 | 600.00 | 13,600 |
| 25 Apr 2024 | 635.00 | 640.00 | 600.00 | 635.00 | 635.00 | 14,500 |
| 24 Apr 2024 | 660.00 | 670.00 | 535.00 | 635.00 | 635.00 | 111,000 |
| 23 Apr 2024 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 5,300 |
| 22 Apr 2024 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 5,700 |
| 19 Apr 2024 | 685.00 | 745.00 | 665.00 | 685.00 | 685.00 | 21,400 |
| 18 Apr 2024 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | 800 |
| 17 Apr 2024 | 640.00 | 690.00 | 640.00 | 685.00 | 685.00 | 19,700 |
| 16 Apr 2024 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 21,600 |
| 05 Apr 2024 | 685.00 | 695.00 | 655.00 | 695.00 | 695.00 | 6,700 |
| 04 Apr 2024 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 16,000 |
| 03 Apr 2024 | 675.00 | 725.00 | 675.00 | 680.00 | 680.00 | 11,100 |
| 02 Apr 2024 | 660.00 | 695.00 | 650.00 | 695.00 | 695.00 | 22,200 |
| 01 Apr 2024 | 665.00 | 700.00 | 660.00 | 700.00 | 700.00 | 10,500 |
| 28 Mar 2024 | 700.00 | 740.00 | 660.00 | 660.00 | 660.00 | 38,100 |
| 27 Mar 2024 | 690.00 | 745.00 | 685.00 | 700.00 | 700.00 | 9,100 |
| 26 Mar 2024 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1,200 |
| 25 Mar 2024 | 700.00 | 700.00 | 660.00 | 700.00 | 700.00 | 45,000 |
| 22 Mar 2024 | 660.00 | 710.00 | 660.00 | 695.00 | 695.00 | 12,800 |
| 21 Mar 2024 | 685.00 | 730.00 | 650.00 | 705.00 | 705.00 | 36,000 |
| 20 Mar 2024 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | 12,600 |
| 19 Mar 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 18 Mar 2024 | 690.00 | 725.00 | 690.00 | 695.00 | 695.00 | 6,000 |
| 15 Mar 2024 | 725.00 | 725.00 | 690.00 | 690.00 | 690.00 | 8,500 |
| 14 Mar 2024 | 660.00 | 690.00 | 660.00 | 685.00 | 685.00 | 4,400 |
| 13 Mar 2024 | 690.00 | 720.00 | 685.00 | 705.00 | 705.00 | 34,900 |
| 08 Mar 2024 | 680.00 | 715.00 | 680.00 | 700.00 | 700.00 | 1,800 |
| 07 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 700 |
| 06 Mar 2024 | 710.00 | 710.00 | 675.00 | 695.00 | 695.00 | 31,500 |
| 05 Mar 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 2,300 |
| 04 Mar 2024 | 725.00 | 740.00 | 710.00 | 710.00 | 710.00 | 3,200 |
| 01 Mar 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 29 Feb 2024 | 705.00 | 740.00 | 705.00 | 740.00 | 740.00 | 3,400 |
| 28 Feb 2024 | 700.00 | 745.00 | 700.00 | 720.00 | 720.00 | 2,200 |
| 27 Feb 2024 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 1,700 |
| 26 Feb 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 23 Feb 2024 | 735.00 | 735.00 | 725.00 | 735.00 | 735.00 | 4,200 |
| 22 Feb 2024 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 400 |
| 21 Feb 2024 | 720.00 | 745.00 | 710.00 | 710.00 | 710.00 | 300 |
| 20 Feb 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 100 |
| 19 Feb 2024 | 750.00 | 750.00 | 705.00 | 745.00 | 745.00 | 2,300 |
| 16 Feb 2024 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 16,900 |
| 15 Feb 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 6,000 |
| 13 Feb 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2,200 |
| 12 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 900 |
| 07 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 400 |
| 06 Feb 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,300 |
| 05 Feb 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 02 Feb 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 400 |
| 01 Feb 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| 31 Jan 2024 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 500 |
| 30 Jan 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 200 |
| 29 Jan 2024 | 710.00 | 755.00 | 705.00 | 710.00 | 710.00 | 18,500 |
| 26 Jan 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,100 |
| 25 Jan 2024 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 4,500 |
| 24 Jan 2024 | 755.00 | 755.00 | 715.00 | 715.00 | 715.00 | 2,100 |
| 23 Jan 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 22 Jan 2024 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 300 |
| 19 Jan 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 1,000 |
| 18 Jan 2024 | 735.00 | 760.00 | 730.00 | 760.00 | 760.00 | 2,800 |
| 17 Jan 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 2,800 |
| 16 Jan 2024 | 735.00 | 735.00 | 730.00 | 730.00 | 730.00 | 2,500 |
| 15 Jan 2024 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 6,000 |
| 12 Jan 2024 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | 3,700 |
| 11 Jan 2024 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 1,400 |
| 10 Jan 2024 | 740.00 | 745.00 | 740.00 | 740.00 | 740.00 | 300 |
| 09 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 100 |
| 08 Jan 2024 | 745.00 | 745.00 | 725.00 | 740.00 | 740.00 | 7,300 |
| 05 Jan 2024 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 300 |
| 04 Jan 2024 | 740.00 | 765.00 | 720.00 | 745.00 | 745.00 | 8,300 |
| 03 Jan 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 02 Jan 2024 | 740.00 | 740.00 | 715.00 | 735.00 | 735.00 | 8,100 |
| 29 Dec 2023 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 8,900 |
| 28 Dec 2023 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | 1,700 |
| 27 Dec 2023 | 735.00 | 740.00 | 720.00 | 740.00 | 740.00 | 4,000 |
| 22 Dec 2023 | 715.00 | 745.00 | 715.00 | 740.00 | 740.00 | 16,600 |
| 21 Dec 2023 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,200 |
| 20 Dec 2023 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 1,000 |
| 19 Dec 2023 | 715.00 | 765.00 | 715.00 | 730.00 | 730.00 | 10,400 |
| 18 Dec 2023 | 725.00 | 745.00 | 715.00 | 715.00 | 715.00 | 3,800 |
| 15 Dec 2023 | 710.00 | 820.00 | 700.00 | 725.00 | 725.00 | 24,900 |
| 14 Dec 2023 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 9,600 |
| 13 Dec 2023 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 900 |
| 12 Dec 2023 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 3,100 |
| 11 Dec 2023 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 600 |
| 08 Dec 2023 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 5,900 |
| 07 Dec 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 06 Dec 2023 | 720.00 | 730.00 | 705.00 | 720.00 | 720.00 | 20,800 |
| 05 Dec 2023 | 705.00 | 720.00 | 700.00 | 700.00 | 700.00 | 25,500 |
| 04 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 7,500 |
| 01 Dec 2023 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 600 |
| 30 Nov 2023 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 29 Nov 2023 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 300 |
| 28 Nov 2023 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 200 |
| 27 Nov 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.