Efek Terdaftar

Argha Karya Prima Industry Tbk, PT

Security name
Argha Karya Prima Industry Tbk
Issuer
Argha Karya Prima Industry Tbk, PT
ISIN Code
ID1000084205
Short Code
AKPI
Type
Saham Biasa
Listing Date
18 Desember 1992
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
680,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 Mei 2002
Activity Sector
PLASTICS & PACKAGING
Number of Securities
612,248,000 (Total)
As of 25 Jan 2022
28.46% Scripless = 174,232,906.000
Local Percentage
28.42%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Feb 2021 0 575 470 490 194 10,501,500 48
10 Feb 2021 0 565 480 500 99 5,067,000 37
15 Feb 2021 0 500 478 478 14 682,600 9
18 Feb 2021 0 482 460 460 127 5,912,600 17
22 Feb 2021 0 496 466 466 71 3,384,600 26
23 Feb 2021 0 480 460 470 78 3,662,000 24
02 Mar 2021 0 492 490 492 2 98,200 2
03 Mar 2021 0 500 484 500 63 3,079,000 22
04 Mar 2021 0 500 480 494 24 1,182,000 14
05 Mar 2021 0 494 492 492 25 1,233,800 8
08 Mar 2021 0 500 480 494 14 690,400 13
22 Mar 2021 0 478 476 478 81 3,866,600 11
26 Mar 2021 0 480 446 460 653 29,304,400 30
29 Mar 2021 0 450 428 450 2,198 94,192,600 48
30 Mar 2021 0 480 430 432 175 7,784,200 56
31 Mar 2021 0 460 430 432 135 5,942,400 33
05 Apr 2021 0 468 422 464 17 777,000 16
07 Apr 2021 0 478 450 454 54 2,494,800 20
09 Apr 2021 0 480 434 438 21 962,200 17
12 Apr 2021 0 470 432 440 61 2,671,600 22
15 Apr 2021 0 480 436 460 4,651 211,260,200 101
19 Apr 2021 0 466 450 452 1,381 62,903,400 38
21 Apr 2021 0 525 454 488 591 28,013,400 92
22 Apr 2021 0 510 478 496 1,462 72,618,200 58
27 Apr 2021 0 620 505 620 2,136 126,604,000 186
28 Apr 2021 0 775 625 650 13,033 953,258,500 830
29 Apr 2021 0 655 605 610 1,128 69,267,500 115
30 Apr 2021 0 610 570 570 181 10,487,500 35
03 May 2021 0 710 535 660 4,445 264,269,000 254
04 May 2021 0 660 615 620 648 40,535,000 62
05 May 2021 0 610 580 580 218 12,680,000 44
06 May 2021 0 605 540 590 710 38,703,500 69
07 May 2021 0 590 555 585 24 1,344,500 15
17 May 2021 0 595 555 560 193 10,892,500 32
18 May 2021 0 595 530 595 411 22,011,000 43
20 May 2021 0 555 530 530 70 3,828,500 23
21 May 2021 0 590 540 545 927 51,416,000 63
25 May 2021 0 565 510 515 2,220 116,132,000 74
27 May 2021 0 550 515 540 246 13,015,000 22
28 May 2021 0 555 525 530 154 8,208,000 23
31 May 2021 0 550 530 530 402 21,685,000 38
02 Jun 2021 0 570 530 540 251 13,918,500 35
04 Jun 2021 0 580 530 550 907 50,847,000 63
07 Jun 2021 0 570 555 560 749 42,082,500 71
08 Jun 2021 0 580 545 575 387 21,524,500 35
09 Jun 2021 0 575 560 570 333 18,675,000 24
10 Jun 2021 0 570 540 565 169 9,529,500 27
14 Jun 2021 0 605 560 595 212 12,520,000 41
17 Jun 2021 0 595 550 580 1,446 81,429,500 40
18 Jun 2021 0 595 555 590 998 56,979,000 46
23 Jun 2021 0 600 570 570 687 40,310,000 50
28 Jun 2021 0 600 555 570 335 19,312,500 22
30 Jun 2021 0 585 550 585 450 25,240,500 30
02 Jul 2021 0 580 555 570 231 12,957,500 16
05 Jul 2021 0 585 555 580 129 7,356,500 29
06 Jul 2021 0 580 560 580 174 10,088,000 15
07 Jul 2021 0 620 565 605 2,002 118,665,500 108
09 Jul 2021 0 735 550 600 11,607 779,136,500 752
12 Jul 2021 0 695 580 635 2,798 176,883,000 323
13 Jul 2021 0 675 615 620 2,445 155,445,000 177
16 Jul 2021 0 635 590 615 484 29,023,000 48
19 Jul 2021 0 630 610 620 267 16,532,000 39
22 Jul 2021 0 650 590 630 364 21,977,500 32
23 Jul 2021 0 630 610 630 77 4,752,000 26
26 Jul 2021 0 630 615 615 137 8,498,000 32
27 Jul 2021 0 640 610 615 194 11,943,000 21
28 Jul 2021 0 650 615 645 710 45,068,000 72
29 Jul 2021 0 655 610 645 819 52,553,500 51
30 Jul 2021 0 655 630 650 1,141 73,798,000 110
02 Aug 2021 0 660 630 650 771 50,028,000 115
03 Aug 2021 0 645 605 645 700 42,761,000 85
04 Aug 2021 0 640 600 610 336 20,587,000 39
05 Aug 2021 0 620 600 620 185 11,187,500 28
06 Aug 2021 0 640 605 610 210 12,838,000 26
09 Aug 2021 0 640 610 615 101 6,294,000 19
10 Aug 2021 0 630 615 615 96 6,015,500 20
13 Aug 2021 0 630 615 615 41 2,536,500 15
16 Aug 2021 0 640 610 610 289 17,823,000 23
19 Aug 2021 0 615 590 615 213 12,980,000 18
24 Aug 2021 0 625 610 615 23 1,409,000 13
26 Aug 2021 0 620 605 605 119 7,296,000 20
27 Aug 2021 0 625 600 625 82 4,955,000 32
30 Aug 2021 0 630 615 620 139 8,667,500 32
02 Sep 2021 0 620 585 610 491 29,125,500 28
03 Sep 2021 0 610 600 610 117 7,135,000 24
07 Sep 2021 0 625 600 620 140 8,593,500 23
08 Sep 2021 0 620 620 620 1 62,000 1
16 Sep 2021 0 620 565 600 386 22,608,500 42
17 Sep 2021 0 600 590 590 57 3,369,000 4
22 Sep 2021 0 600 585 590 119 7,061,500 10
23 Sep 2021 0 595 590 595 31 1,830,000 2
28 Sep 2021 0 595 570 570 99 5,649,500 13
29 Sep 2021 0 585 570 585 112 6,443,500 6
30 Sep 2021 0 605 585 590 365 21,991,500 12
01 Oct 2021 0 610 580 610 81 4,783,500 18
06 Oct 2021 0 625 605 625 984 61,077,000 30
07 Oct 2021 0 630 620 625 291 18,196,000 28
08 Oct 2021 0 650 625 630 305 19,466,000 24
11 Oct 2021 0 665 630 640 210 13,517,000 39
12 Oct 2021 0 655 640 640 443 28,535,500 37
13 Oct 2021 0 645 640 645 151 9,664,500 14
14 Oct 2021 0 660 630 630 114 7,419,500 19
15 Oct 2021 0 640 630 635 30 1,909,500 17
19 Oct 2021 0 750 640 705 696 47,669,000 87
21 Oct 2021 0 750 680 715 764 54,855,000 71
22 Oct 2021 0 795 715 795 1,335 98,998,500 84
25 Oct 2021 0 990 795 945 6,379 617,218,000 655
26 Oct 2021 0 1,000 880 900 1,763 161,295,000 177
27 Oct 2021 0 900 845 845 664 57,186,500 74
28 Oct 2021 0 845 790 790 560 44,856,000 46
29 Oct 2021 0 900 740 775 1,014 82,853,500 128
01 Nov 2021 0 775 725 740 840 61,669,000 102
02 Nov 2021 0 775 735 760 300 22,719,000 45
03 Nov 2021 0 760 710 725 728 52,818,500 43
04 Nov 2021 0 745 720 735 106 7,809,500 33
05 Nov 2021 0 735 695 725 572 40,709,000 51
09 Nov 2021 0 710 700 705 103 7,254,500 41
11 Nov 2021 0 715 700 715 217 15,312,500 32
12 Nov 2021 0 725 715 715 167 11,996,000 21
15 Nov 2021 0 720 700 700 90 6,344,000 24
16 Nov 2021 0 700 670 690 236 16,192,500 26
19 Nov 2021 0 840 730 780 478 36,863,000 91
22 Nov 2021 0 790 730 740 557 42,909,000 76
25 Nov 2021 0 745 725 745 118 8,714,500 26
26 Nov 2021 0 735 700 705 201 14,285,500 26
30 Nov 2021 0 860 700 860 3,469 290,371,000 386
01 Dec 2021 0 1,050 860 960 15,756 1,563,698,500 1,237
02 Dec 2021 0 1,040 895 940 1,498 140,183,000 189
03 Dec 2021 0 950 910 920 1,497 137,208,000 82
06 Dec 2021 0 915 860 900 551 48,618,500 94
07 Dec 2021 0 980 890 965 2,970 281,268,500 255
08 Dec 2021 0 1,160 945 1,070 5,766 588,433,000 544
09 Dec 2021 0 1,100 1,020 1,080 873 92,939,000 177
10 Dec 2021 0 1,080 1,035 1,070 1,099 116,323,000 95
13 Dec 2021 0 1,145 1,060 1,115 2,938 322,411,000 207
14 Dec 2021 0 1,145 1,050 1,130 2,097 234,148,000 130
15 Dec 2021 0 1,335 1,120 1,170 1,827 212,787,500 178
16 Dec 2021 0 1,200 1,130 1,135 786 90,159,000 105
17 Dec 2021 0 1,185 1,115 1,145 123 14,117,000 29
20 Dec 2021 0 1,145 1,070 1,115 1,528 166,402,000 66
21 Dec 2021 0 1,165 1,085 1,120 354 39,775,000 57
22 Dec 2021 0 1,120 1,070 1,095 479 51,922,000 52
23 Dec 2021 0 1,100 1,020 1,090 451 47,772,000 39
24 Dec 2021 0 1,095 1,035 1,070 1,665 174,063,500 82
27 Dec 2021 0 1,070 1,015 1,050 1,401 145,165,000 72
28 Dec 2021 0 1,120 1,015 1,075 1,448 154,215,000 69
29 Dec 2021 0 1,090 1,065 1,070 672 72,275,500 121
30 Dec 2021 0 1,135 1,050 1,130 1,766 195,802,500 135
03 Jan 2022 0 1,180 1,120 1,155 2,149 245,596,500 209
05 Jan 2022 0 1,150 1,120 1,120 550 61,845,500 62
06 Jan 2022 0 1,130 1,085 1,120 315 34,926,500 42
10 Jan 2022 0 1,140 1,110 1,115 396 44,463,500 44
11 Jan 2022 0 1,150 1,100 1,145 494 56,151,500 48
12 Jan 2022 0 1,250 1,110 1,165 731 85,089,000 98
13 Jan 2022 0 1,165 1,085 1,115 282 31,140,000 42
14 Jan 2022 0 1,150 1,070 1,140 658 73,898,000 88
17 Jan 2022 0 1,140 1,070 1,130 305 33,700,000 38
18 Jan 2022 0 1,125 1,120 1,120 42 4,715,000 7
19 Jan 2022 0 1,150 1,070 1,140 218 24,173,000 34
20 Jan 2022 0 1,140 1,065 1,125 638 68,271,500 38
21 Jan 2022 0 1,125 1,050 1,100 425 45,284,500 51
24 Jan 2022 0 1,150 1,050 1,115 234 25,786,500 37
25 Jan 2022 0 1,115 1,040 1,045 380 40,299,000 105

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 AKPI : 25 IDR) 02 Aug 2021 04 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 30 Jun 2021 23 Jul 2021 Active
Proxy Voting   - 15 Jun 2020 08 Jul 2020 Active
Cash Dividend (1 AKPI : 12 IDR) 31 May 2019 11 Jun 2019 21 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Cash Dividend (1 AKPI : 12 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Cash Dividend (1 AKPI : 9 IDR) 15 Jun 2016 20 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 16 May 2016 08 Jun 2016 Active
Cash Dividend (1 AKPI : 8 IDR) 02 Jul 2015 07 Jul 2015 28 Jul 2015 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Cash Dividend (1 AKPI : 17 IDR) 23 Jun 2014 26 Jun 2014 08 Jul 2014 Active
Proxy Voting   - 06 May 2014 23 May 2014 Active
Proxy Voting   - 28 May 2013 13 Jun 2013 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active
Proxy Voting   - 03 Feb 2010 19 Feb 2010 Active
Cash Dividend (1 AKPI : 40 IDR) 02 Jul 2009 07 Jul 2009 22 Jul 2009 Active
Proxy Voting   - 22 May 2009 09 Jun 2009 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 30 May 2006 15 Jun 2006 Active
Proxy Voting   - 13 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 01 Sep 2003 17 Sep 2003 Active
Proxy Voting   - 28 Aug 2003 15 Sep 2003 Cancelled
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active