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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 1,725 1,585 1,700 2,746 455,460,500 402
07 Jun 2022 0 1,760 1,630 1,695 1,633 273,406,000 251
08 Jun 2022 0 1,695 1,605 1,650 1,773 289,572,500 220
09 Jun 2022 0 1,685 1,615 1,675 1,995 328,469,500 188
10 Jun 2022 0 1,785 1,655 1,765 5,363 932,646,000 341
13 Jun 2022 0 1,900 1,645 1,700 7,409 1,321,367,500 677
14 Jun 2022 0 1,750 1,670 1,685 658 111,715,000 130
15 Jun 2022 0 1,750 1,620 1,630 409 67,269,500 104
16 Jun 2022 0 1,720 1,520 1,695 2,875 459,397,000 309
17 Jun 2022 0 1,710 1,620 1,690 794 134,083,000 137
20 Jun 2022 0 1,690 1,575 1,645 1,363 220,747,000 153
21 Jun 2022 0 1,715 1,585 1,670 727 122,240,500 130
22 Jun 2022 0 1,705 1,630 1,670 1,327 221,305,500 154
23 Jun 2022 0 1,690 1,600 1,640 509 83,015,000 97
24 Jun 2022 0 1,695 1,595 1,640 643 104,811,500 153
27 Jun 2022 0 1,640 1,530 1,535 2,861 444,155,000 227
28 Jun 2022 0 1,580 1,515 1,535 349 53,658,500 102
29 Jun 2022 0 1,550 1,430 1,500 695 103,617,000 95
30 Jun 2022 0 1,550 1,460 1,490 443 65,600,500 81
01 Jul 2022 0 1,500 1,400 1,425 458 66,296,500 90
05 Jul 2022 0 1,330 1,240 1,240 1,136 143,246,000 151
07 Jul 2022 0 1,325 1,225 1,250 319 39,926,500 84
08 Jul 2022 0 1,315 1,250 1,285 88 11,275,500 30
11 Jul 2022 0 1,500 1,280 1,425 803 106,088,500 120
12 Jul 2022 0 1,435 1,330 1,380 613 82,336,500 95
13 Jul 2022 0 1,400 1,345 1,395 429 58,845,000 54
14 Jul 2022 0 1,395 1,330 1,340 88 11,866,000 25
18 Jul 2022 0 1,340 1,250 1,295 159 20,794,000 35
19 Jul 2022 0 1,310 1,270 1,310 297 38,399,500 62
20 Jul 2022 0 1,345 1,305 1,325 314 41,787,500 49
21 Jul 2022 0 1,330 1,305 1,305 275 36,216,500 40
22 Jul 2022 0 1,385 1,300 1,385 188 25,281,000 52
25 Jul 2022 0 1,450 1,375 1,440 480 67,842,500 76
26 Jul 2022 0 1,450 1,390 1,450 349 49,575,000 52
27 Jul 2022 0 1,485 1,430 1,430 95 13,723,000 38
28 Jul 2022 0 1,500 1,435 1,470 359 52,411,500 48
29 Jul 2022 0 1,490 1,450 1,470 285 41,465,000 26
01 Aug 2022 0 1,475 1,425 1,445 290 42,424,500 45
02 Aug 2022 0 1,595 1,445 1,515 1,942 295,185,000 165
03 Aug 2022 0 1,655 1,515 1,655 1,934 312,515,500 272
04 Aug 2022 0 1,680 1,600 1,640 1,227 201,841,500 152
05 Aug 2022 0 1,640 1,605 1,620 307 49,986,500 60
08 Aug 2022 0 1,620 1,600 1,615 1,064 171,639,000 51
09 Aug 2022 0 1,625 1,600 1,625 215 34,544,500 64
10 Aug 2022 0 1,615 1,540 1,545 214 33,877,000 72
11 Aug 2022 0 1,550 1,530 1,530 208 31,974,000 48
12 Aug 2022 0 1,575 1,510 1,575 267 40,643,000 55
15 Aug 2022 0 1,575 1,540 1,540 169 26,354,000 48
16 Aug 2022 0 1,570 1,520 1,535 100 15,318,000 38
18 Aug 2022 0 1,565 1,515 1,545 234 36,137,500 58
19 Aug 2022 0 1,555 1,525 1,555 111 17,043,500 37
22 Aug 2022 0 1,560 1,500 1,540 1,252 190,341,000 91
25 Aug 2022 0 1,520 1,500 1,505 130 19,584,000 26
26 Aug 2022 0 1,595 1,500 1,540 1,861 287,184,500 202
29 Aug 2022 0 1,565 1,520 1,545 1,655 255,873,500 131
30 Aug 2022 0 1,570 1,530 1,545 1,556 242,677,000 115
31 Aug 2022 0 1,575 1,530 1,530 295 45,567,000 55
01 Sep 2022 0 1,675 1,530 1,645 2,111 340,558,500 209
02 Sep 2022 0 1,675 1,540 1,635 383 62,058,500 100
05 Sep 2022 0 1,640 1,610 1,615 491 79,651,000 77
07 Sep 2022 0 1,615 1,585 1,590 1,532 244,397,500 64
08 Sep 2022 0 1,600 1,550 1,590 664 105,548,500 43
09 Sep 2022 0 1,615 1,590 1,600 648 103,745,000 42
12 Sep 2022 0 1,680 1,590 1,650 934 153,319,500 163
13 Sep 2022 0 1,900 1,645 1,720 1,816 308,819,000 178
14 Sep 2022 0 1,720 1,660 1,685 864 145,411,500 111
16 Sep 2022 0 1,700 1,660 1,660 172 28,932,500 22
22 Sep 2022 0 1,630 1,600 1,600 254 40,777,500 32
26 Sep 2022 0 1,600 1,500 1,600 408 64,120,500 57
27 Sep 2022 0 1,700 1,585 1,700 328 53,506,000 43
28 Sep 2022 0 1,900 1,620 1,780 1,344 227,146,500 153
29 Sep 2022 0 1,780 1,660 1,710 870 149,214,000 112
30 Sep 2022 0 1,710 1,600 1,635 480 77,639,000 50
03 Oct 2022 0 1,660 1,610 1,615 580 95,185,000 33
04 Oct 2022 0 1,650 1,605 1,620 260 41,882,500 38
05 Oct 2022 0 1,645 1,550 1,620 302 48,213,000 61
06 Oct 2022 0 1,650 1,580 1,620 229 37,022,000 39
11 Oct 2022 0 1,600 1,545 1,580 663 103,471,500 48
12 Oct 2022 0 1,580 1,510 1,510 406 62,535,000 49
13 Oct 2022 0 1,545 1,480 1,480 150 22,558,000 36
14 Oct 2022 0 1,560 1,475 1,480 260 39,228,000 38
17 Oct 2022 0 1,545 1,435 1,535 818 121,199,500 79
18 Oct 2022 0 1,560 1,465 1,465 280 42,370,500 41
19 Oct 2022 0 1,560 1,405 1,495 541 81,337,000 42
20 Oct 2022 0 1,600 1,465 1,600 330 50,602,500 63
21 Oct 2022 0 1,595 1,500 1,525 311 47,936,000 41
24 Oct 2022 0 1,545 1,470 1,495 819 121,898,000 105
25 Oct 2022 0 1,520 1,460 1,485 475 70,064,500 59
26 Oct 2022 0 1,690 1,465 1,595 1,028 159,121,500 142
27 Oct 2022 0 1,570 1,500 1,505 615 92,966,000 114
28 Oct 2022 0 1,510 1,475 1,485 235 34,882,000 42
31 Oct 2022 0 1,515 1,405 1,485 366 54,101,500 46
01 Nov 2022 0 1,565 1,410 1,470 103 15,494,500 43
02 Nov 2022 0 1,525 1,420 1,475 172 25,430,500 54
03 Nov 2022 0 1,535 1,465 1,480 71 10,648,500 24
04 Nov 2022 0 1,495 1,435 1,435 465 68,261,000 57
07 Nov 2022 0 1,485 1,350 1,370 751 107,753,500 82
09 Nov 2022 0 1,455 1,385 1,395 87 12,367,500 29
10 Nov 2022 0 1,430 1,370 1,370 115 16,018,000 27
14 Nov 2022 0 1,470 1,400 1,400 174 24,507,000 40
15 Nov 2022 0 1,595 1,405 1,435 300 43,108,500 51
17 Nov 2022 0 1,440 1,385 1,385 266 37,659,000 52
18 Nov 2022 0 1,440 1,350 1,365 929 130,049,500 72
21 Nov 2022 0 1,390 1,305 1,385 781 105,652,500 91
22 Nov 2022 0 1,400 1,350 1,385 582 80,643,500 58
24 Nov 2022 0 1,410 1,370 1,375 109 15,048,000 25
28 Nov 2022 0 1,415 1,395 1,400 121 16,964,500 25
29 Nov 2022 0 1,415 1,390 1,390 119 16,695,500 24
01 Dec 2022 0 1,340 1,220 1,270 489 64,134,500 75
06 Dec 2022 0 1,355 1,290 1,305 150 19,700,500 36
07 Dec 2022 0 1,320 1,290 1,290 240 31,202,500 35
08 Dec 2022 0 1,290 1,280 1,280 30 3,852,500 9
09 Dec 2022 0 1,320 1,280 1,320 200 25,984,000 13
13 Dec 2022 0 1,350 1,295 1,340 88 11,622,000 24
14 Dec 2022 0 1,335 1,310 1,325 113 14,931,500 11
15 Dec 2022 0 1,335 1,325 1,325 56 7,439,500 24
16 Dec 2022 0 1,325 1,305 1,315 14 1,841,000 7
20 Dec 2022 0 1,315 1,305 1,305 13 1,698,500 6
21 Dec 2022 0 1,310 1,295 1,300 153 19,952,500 14
22 Dec 2022 0 1,330 1,305 1,325 15 1,962,000 6
27 Dec 2022 0 1,290 1,260 1,265 297 37,679,000 29
28 Dec 2022 0 1,285 1,240 1,240 301 37,686,000 26
30 Dec 2022 0 1,245 1,220 1,220 571 70,503,500 36
02 Jan 2023 0 1,240 1,135 1,145 1,369 157,860,000 97
04 Jan 2023 0 1,215 1,130 1,185 309 35,832,500 72
06 Jan 2023 0 1,190 1,115 1,150 77 8,824,500 13
09 Jan 2023 0 1,200 1,145 1,150 418 48,339,000 35
12 Jan 2023 0 1,270 1,170 1,260 208 26,019,500 40
13 Jan 2023 0 1,400 1,260 1,335 684 91,978,000 129
16 Jan 2023 0 1,335 1,245 1,250 382 47,862,500 41
18 Jan 2023 0 1,390 1,285 1,290 18 2,378,000 13
20 Jan 2023 0 1,260 1,250 1,255 58 7,269,500 16
24 Jan 2023 0 1,330 1,270 1,285 47 6,094,000 21
25 Jan 2023 0 1,395 1,250 1,265 86 11,022,000 32
27 Jan 2023 0 1,370 1,265 1,290 99 13,085,500 34
31 Jan 2023 0 1,300 1,205 1,205 1,788 218,568,000 128
01 Feb 2023 0 1,255 1,220 1,250 160 19,864,500 26
02 Feb 2023 0 1,255 1,225 1,250 102 12,729,000 31
03 Feb 2023 0 1,250 1,225 1,245 78 9,712,000 18
06 Feb 2023 0 1,265 1,245 1,245 39 4,887,500 17
08 Feb 2023 0 1,280 1,200 1,220 645 78,522,500 88
09 Feb 2023 0 1,220 1,165 1,210 82 9,952,500 23
10 Feb 2023 0 1,220 1,175 1,215 90 10,814,000 28
13 Feb 2023 0 1,220 1,205 1,215 47 5,708,000 16
14 Feb 2023 0 1,220 1,185 1,210 120 14,436,000 22
15 Feb 2023 0 1,220 1,210 1,210 64 7,756,500 19
20 Feb 2023 0 1,230 1,215 1,225 191 23,236,000 25
21 Feb 2023 0 1,270 1,205 1,270 354 43,952,500 65
22 Feb 2023 0 1,350 1,210 1,290 367 46,150,000 72
23 Feb 2023 0 1,285 1,245 1,255 214 27,072,000 42
27 Feb 2023 0 1,300 1,250 1,275 66 8,432,000 14
28 Feb 2023 0 1,275 1,190 1,195 1,212 145,309,500 129
01 Mar 2023 0 1,230 1,195 1,220 95 11,543,500 26
02 Mar 2023 0 1,255 1,220 1,240 95 11,847,500 21
03 Mar 2023 0 1,255 1,230 1,235 48 5,964,500 21
08 Mar 2023 0 1,235 1,225 1,225 41 5,024,000 11
14 Mar 2023 0 1,240 1,205 1,210 164 19,880,500 26
26 May 2023 0 1,030 1,010 1,030 56 5,766,000 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Cash Dividend (1 AKPI : 49 IDR) 01 Jul 2022 05 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 31 May 2022 23 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online