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 Apr 2025
40.39% Scripless = 247,265,039.000
Local Percentage
40.36%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Apr 2024 0 600 580 595 107 6,360,500 16
06 May 2024 0 620 545 570 225 13,139,000 23
07 May 2024 0 615 560 600 159 9,356,500 21
08 May 2024 0 615 555 575 162 9,425,500 25
13 May 2024 0 600 540 600 257 14,737,500 35
14 May 2024 0 640 610 630 258 16,019,000 23
17 May 2024 0 655 500 575 288 17,150,500 43
05 Jun 2024 0 665 610 630 93 5,938,500 7
07 Jun 2024 0 620 615 620 29 1,796,500 10
24 Jun 2024 0 680 605 620 255 16,611,500 23
28 Jun 2024 0 675 585 615 534 33,479,000 41
18 Jul 2024 0 635 595 605 147 9,026,500 15
19 Jul 2024 0 670 590 610 407 25,760,500 41
23 Jul 2024 0 655 605 615 153 9,579,500 22
26 Jul 2024 0 665 605 610 312 19,620,000 37
29 Jul 2024 0 660 605 610 275 17,432,000 39
30 Jul 2024 0 625 600 615 40 2,424,000 9
31 Jul 2024 0 655 605 635 168 10,609,000 26
01 Aug 2024 0 650 615 650 118 7,403,000 22
05 Aug 2024 0 665 615 635 167 10,658,000 27
12 Aug 2024 620 630 600 610 134 8,076,000 10
13 Aug 2024 620 665 605 620 907 58,592,500 26
14 Aug 2024 620 620 620 620 7 434,000 4
15 Aug 2024 620 620 610 615 55 3,383,000 12
16 Aug 2024 620 675 615 620 187 11,969,000 26
19 Aug 2024 640 670 605 620 975 64,260,000 45
20 Aug 2024 640 665 620 645 539 34,941,500 34
21 Aug 2024 675 675 640 640 86 5,625,000 8
22 Aug 2024 640 700 630 635 161 10,566,500 25
26 Aug 2024 660 680 635 635 116 7,591,000 22
27 Aug 2024 635 685 635 640 119 7,803,000 12
28 Aug 2024 640 690 640 660 85 5,653,500 16
29 Aug 2024 660 670 645 655 609 40,768,000 9
26 Sep 2024 665 680 665 665 37 2,484,500 10
27 Sep 2024 665 665 665 665 10 665,000 3
30 Sep 2024 670 670 660 670 34 2,273,500 12
01 Oct 2024 665 715 660 670 185 12,704,000 28
02 Oct 2024 665 665 650 650 156 10,210,500 12
03 Oct 2024 645 650 645 650 14 909,500 2
04 Oct 2024 675 715 625 655 294 19,845,500 30
07 Oct 2024 670 715 655 655 30 2,084,000 12
08 Oct 2024 670 675 625 650 266 16,973,000 31
09 Oct 2024 690 690 655 660 81 5,535,500 12
10 Oct 2024 660 700 655 655 95 6,409,000 10
11 Oct 2024 660 660 660 660 17 1,122,000 4
14 Oct 2024 665 665 655 655 110 7,228,500 8
15 Oct 2024 660 705 660 680 228 15,618,000 25
16 Oct 2024 680 690 665 680 259 17,759,500 18
17 Oct 2024 675 850 640 700 2,415 175,187,000 273
18 Oct 2024 690 770 680 680 732 51,355,500 66
21 Oct 2024 720 850 715 845 15,398 1,288,959,000 882
22 Oct 2024 850 875 690 700 10,975 797,766,500 1,176
23 Oct 2024 715 745 700 700 2,851 203,840,500 221
24 Oct 2024 700 715 655 690 419 28,987,000 73
25 Oct 2024 695 695 670 670 408 27,804,500 69
28 Oct 2024 670 670 650 660 1,105 72,816,000 73
29 Oct 2024 670 670 655 655 205 13,490,500 36
30 Oct 2024 655 660 650 660 493 32,156,000 103
31 Oct 2024 660 670 650 670 306 20,074,500 30
01 Nov 2024 670 670 650 660 202 13,205,000 24
04 Nov 2024 660 660 640 660 221 14,375,500 33
05 Nov 2024 660 665 650 665 237 15,535,000 23
06 Nov 2024 650 660 635 660 252 16,416,500 28
07 Nov 2024 645 650 600 645 427 26,910,500 60
08 Nov 2024 650 650 640 640 66 4,248,500 24
11 Nov 2024 635 650 610 650 197 12,432,500 21
12 Nov 2024 645 645 635 635 14 893,500 5
13 Nov 2024 635 635 625 625 53 3,332,500 14
14 Nov 2024 625 630 625 625 7 438,000 3
15 Nov 2024 635 635 600 630 30 1,870,000 10
18 Nov 2024 605 610 550 595 496 28,826,500 40
19 Nov 2024 580 625 565 610 162 9,664,500 12
20 Nov 2024 610 610 570 605 166 9,795,500 12
21 Nov 2024 585 650 575 610 186 11,023,000 30
22 Nov 2024 645 655 595 610 223 13,978,000 27
25 Nov 2024 620 640 595 605 228 14,026,000 22
26 Nov 2024 595 635 595 620 171 10,504,500 17
28 Nov 2024 605 620 590 600 182 10,984,500 26
29 Nov 2024 600 635 580 620 246 14,748,500 42
02 Dec 2024 620 630 590 595 321 19,285,500 31
03 Dec 2024 580 625 580 610 160 9,678,500 16
04 Dec 2024 595 625 590 600 61 3,702,500 10
05 Dec 2024 595 630 595 600 183 11,131,000 19
06 Dec 2024 595 635 585 615 434 26,037,500 36
09 Dec 2024 600 625 590 600 219 13,352,000 37
10 Dec 2024 600 600 595 595 130 7,792,500 45
11 Dec 2024 595 625 595 600 348 21,068,500 27
12 Dec 2024 610 610 595 600 146 8,728,500 17
13 Dec 2024 610 630 600 605 159 9,804,000 15
16 Dec 2024 605 605 595 600 42 2,506,500 16
17 Dec 2024 595 600 590 600 42 2,498,000 11
18 Dec 2024 585 600 555 590 169 9,739,000 15
19 Dec 2024 560 585 550 575 515 29,240,500 41
20 Dec 2024 575 605 560 600 499 28,819,000 18
23 Dec 2024 585 630 580 630 494 29,838,000 35
24 Dec 2024 630 630 600 620 28 1,751,000 8
27 Dec 2024 600 600 600 600 7 420,000 2
30 Dec 2024 605 615 570 615 437 25,596,500 41
02 Jan 2025 615 615 580 610 158 9,478,000 14
03 Jan 2025 615 615 615 615 1 61,500 1
06 Jan 2025 615 615 600 600 36 2,184,500 9
07 Jan 2025 605 610 565 600 222 13,092,500 29
08 Jan 2025 600 615 570 590 186 11,013,000 24
09 Jan 2025 575 615 575 605 154 9,159,000 16
10 Jan 2025 610 620 575 620 272 16,639,000 23
13 Jan 2025 600 620 570 595 308 18,263,000 30
14 Jan 2025 615 615 595 595 5 303,000 5
15 Jan 2025 590 615 575 595 177 10,592,500 15
16 Jan 2025 595 615 580 595 209 12,465,000 24
17 Jan 2025 585 615 580 600 167 9,990,000 20
20 Jan 2025 590 615 590 600 111 6,582,000 10
21 Jan 2025 600 615 595 610 136 8,170,500 12
22 Jan 2025 615 620 595 595 139 8,486,500 15
23 Jan 2025 595 605 595 600 22 1,315,500 5
24 Jan 2025 600 600 595 595 47 2,807,000 7
30 Jan 2025 595 630 580 585 195 11,758,500 26
31 Jan 2025 590 630 590 605 599 37,070,000 20
03 Feb 2025 600 615 570 590 421 24,630,000 45
04 Feb 2025 590 640 590 615 223 13,650,500 33
05 Feb 2025 605 640 585 590 256 15,457,000 38
06 Feb 2025 595 610 595 600 16 957,000 7
07 Feb 2025 595 670 580 605 510 31,359,500 102
10 Feb 2025 580 630 580 595 466 27,917,000 37
11 Feb 2025 590 610 580 605 203 12,039,500 35
12 Feb 2025 600 615 585 595 177 10,589,000 17
13 Feb 2025 600 620 595 605 45 2,734,000 25
14 Feb 2025 600 615 600 600 54 3,253,000 13
17 Feb 2025 595 615 590 610 69 4,128,500 20
18 Feb 2025 605 635 605 605 164 10,155,500 8
19 Feb 2025 620 630 610 610 43 2,641,000 18
20 Feb 2025 610 620 605 620 30 1,832,000 7
21 Feb 2025 615 615 605 605 43 2,603,000 7
24 Feb 2025 600 620 595 615 206 12,453,500 25
25 Feb 2025 605 630 590 605 418 25,487,000 44
26 Feb 2025 600 615 585 600 226 13,560,000 13
27 Feb 2025 590 590 585 585 132 7,735,000 17
28 Feb 2025 595 610 560 590 247 14,427,000 18
03 Mar 2025 570 610 565 590 226 13,234,500 16
04 Mar 2025 585 625 585 590 269 16,293,500 23
05 Mar 2025 585 630 570 590 230 13,775,500 17
06 Mar 2025 595 625 580 600 184 11,094,500 13
07 Mar 2025 595 630 590 620 195 11,899,000 20
10 Mar 2025 620 625 580 605 211 12,699,500 18
11 Mar 2025 600 610 580 600 15 898,000 13
12 Mar 2025 600 600 590 590 7 414,500 5
13 Mar 2025 595 625 570 585 251 15,018,500 36
14 Mar 2025 585 600 585 595 138 8,251,500 10
17 Mar 2025 585 610 476 590 287 16,504,600 50
18 Mar 2025 585 610 545 590 203 11,807,500 25
19 Mar 2025 590 610 555 595 181 10,550,000 45
20 Mar 2025 585 610 585 595 62 3,759,500 24
21 Mar 2025 595 610 575 605 262 15,483,500 17
24 Mar 2025 585 600 570 600 326 19,448,500 31
25 Mar 2025 600 610 520 520 355 21,402,500 20
26 Mar 2025 570 615 570 600 239 14,368,500 71
27 Mar 2025 600 600 580 595 42 2,505,000 19
08 Apr 2025 595 595 555 570 223 12,514,500 23
09 Apr 2025 580 620 555 620 495 29,557,500 52
10 Apr 2025 620 620 605 620 150 9,221,500 29
11 Apr 2025 610 610 565 565 17 984,000 7
14 Apr 2025 580 610 580 605 20 1,215,000 9
15 Apr 2025 605 630 595 595 12 734,500 9
16 Apr 2025 595 620 585 620 5,792 358,882,500 37
17 Apr 2025 620 620 610 615 627 38,865,500 30
21 Apr 2025 620 620 585 620 203 12,340,000 27
22 Apr 2025 615 620 595 610 27 1,666,000 11
23 Apr 2025 605 615 595 615 346 20,629,500 24
24 Apr 2025 610 610 605 610 16 975,500 8

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 May 2024 06 Jun 2024 Active
Cash Dividend (1 AKPI : 16.5 IDR) 14 Jun 2023 16 Jun 2023 07 Jul 2023 Active
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