What is the all time high of AKPI?

PT Argha Karya Prima Industry Tbk (AKPI) closed at its highest ever adjusted price, IDR 2,033, on Jul 27, 2011. Its lowest close was IDR 121.44 on Oct 14, 2002.

How much has AKPI returned over the last 10 years?

-29.7% in price terms from the close ten years before Sep 28, 2026, which is -3.5% a year compounded. Over one year the return is -10.4%; over five years -1.8%.

What was the worst drawdown in AKPI history?

-88.9% from the Jul 27, 2011 peak to the Mar 31, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does AKPI historical data go?

The daily series starts on May 6, 2002 and runs to Sep 28, 2026: 6,047 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AKPI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AKPI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 6, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AKPI?

Among complete calendar years, 2003 was the best at +337.5% and 2019 the worst at -45.8%, measured close to close.

IDX · AKPI · stock

PT Argha Karya Prima Industry Tbk (AKPI) stock price history

Every IDX trading session of PT Argha Karya Prima Industry Tbk from May 6, 2002 to Sep 28, 2026: 6,047 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AKPI data, free key Year by year table

AKPI adjusted close, 2002 to 2026

AKPIPT Argha Karya Prima Industry Tbk

IDR 515.00-10.4% over one year

IDR 2,033
All time high, 2011: IDR 628.74
52 week high, IDR 444.05 low: 6,047
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

AKPI key facts

PT Argha Karya Prima Industry Tbk (AKPI) closed at IDR 515.00 on Sep 28, 2026 on IDX.
AKPI's all time high close is IDR 2,033, set on Jul 27, 2011; its all time low close is IDR 121.44 on Oct 14, 2002.
AKPI's 52 week range is IDR 444.05 to IDR 628.74.
AKPI returned -10.4% over the year to Sep 28, 2026 and -1.8% over five years.
Over ten years AKPI returned -30%, -3.5% a year compounded.
AKPI's deepest drawdown was -88.9% from Jul 27, 2011 to Mar 31, 2020.
DataCedar holds 6,047 daily sessions of AKPI history from May 6, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AKPI price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AKPI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.0%
3 months	+8.6%
6 months	+5.7%
Year to date	-8.0%
1 year	-10.4%
3 years	-43.1%
5 years	-1.8%
10 years	-29.7%
Since May 6, 2002	+171.4%
Compound annual growth, 24.4 years	+4.2%

AKPI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,033 on Jul 27, 2011
All time low close: IDR 121.44 on Oct 14, 2002
52 week high: IDR 628.74 on Feb 10, 2026
52 week low: IDR 444.05 on Jun 5, 2026
Deepest drawdown: -88.9% from Jul 27, 2011 to Mar 31, 2020, not yet recovered
Best single session: +35.0% on Jul 29, 2002
Worst single session: -32.4% on Sep 5, 2006
Volatility, 1 year annualised: 43.5%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2002: 2.7×
Best calendar year: 2003, +337%
Worst calendar year: 2019, -46%

AKPI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 6, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 574.71	IDR 628.74	IDR 444.05	IDR 515.00	-8.0%	34.3M	179
2025	IDR 595.85	IDR 726.98	IDR 461.18	IDR 559.97	-6.0%	13.2M	236
2024	IDR 716.96	IDR 847.76	IDR 484.43	IDR 595.85	-16.9%	7.1M	237
2023	IDR 1,163	IDR 1,334	IDR 610.39	IDR 716.96	-38.3%	6.6M	239
2022	IDR 1,035	IDR 1,811	IDR 823.71	IDR 1,163	+11.8%	17.4M	246
2021	IDR 460.17	IDR 1,229	IDR 362.83	IDR 1,040	+111.7%	16.4M	247
2020	IDR 327.43	IDR 530.97	IDR 226.55	IDR 491.14	+50.0%	2.7M	242
2019	IDR 604.04	IDR 686.01	IDR 309.73	IDR 327.43	-45.8%	3.3M	258
2018	IDR 625.61	IDR 1,053	IDR 517.75	IDR 604.04	-3.4%	626.1K	261
2017	IDR 766.27	IDR 919.52	IDR 510.84	IDR 625.61	-18.4%	158.2K	254
2016	IDR 737.05	IDR 968.69	IDR 595.98	IDR 766.27	+4.0%	208.6K	246
2015	IDR 689.82	IDR 842.34	IDR 490.35	IDR 737.05	+6.8%	131.5K	245
2014	IDR 658.71	IDR 748.00	IDR 552.99	IDR 689.82	+4.7%	554.5K	244
2013	IDR 650.58	IDR 772.56	IDR 552.99	IDR 658.71	+1.3%	12M	244
2012	IDR 862.02	IDR 975.87	IDR 552.99	IDR 650.58	-21.6%	13.3M	246
2011	IDR 780.69	IDR 2,297	IDR 658.71	IDR 829.49	+6.2%	23.4M	247
2010	IDR 487.93	IDR 1,065	IDR 487.93	IDR 780.69	+60.0%	412.6M	245
2009	IDR 322.58	IDR 731.90	IDR 318.78	IDR 487.93	+51.3%	577.6K	244
2008	IDR 349.14	IDR 349.14	IDR 311.19	IDR 322.58	-7.6%	31.1K	239
2007	IDR 379.50	IDR 379.50	IDR 326.37	IDR 349.14	-8.0%	347.7K	247
2006	IDR 394.68	IDR 402.27	IDR 182.16	IDR 379.50	-3.8%	1M	259
2005	IDR 341.55	IDR 394.68	IDR 265.65	IDR 394.68	+15.6%	103.5K	247
2004	IDR 531.31	IDR 569.26	IDR 341.55	IDR 341.55	-35.7%	622K	262
2003	IDR 121.44	IDR 645.16	IDR 121.44	IDR 531.31	+337.5%	2.3M	261
2002	IDR 166.98	IDR 227.70	IDR 121.44	IDR 121.44	n/a	1.2M	172

AKPI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 515.00	-1.0%
August 2026	IDR 520.00	+4.0%
July 2026	IDR 500.00	+7.3%
June 2026	IDR 466.00	-8.8%
May 2026	IDR 510.85	-3.7%
April 2026	IDR 530.50	+9.3%
March 2026	IDR 485.31	-6.8%
February 2026	IDR 520.67	-3.6%
January 2026	IDR 540.32	-3.5%
December 2025	IDR 559.97	-0.9%
November 2025	IDR 564.88	-2.5%
October 2025	IDR 579.62	+5.4%

About the AKPI data

Daily bars. 6,047 sessions from May 6, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AKPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AHAP PT Asuransi Harta Aman Pratama Tbk
AIMS PT Artha Mahiya Investama Tbk
AISA PT FKS Food Sejahtera Tbk
AKKU PT Anugerah Kagum Karya Utama Tbk
AKRA PT AKR Corporindo Tbk
AKSI PT Mineral Sumberdaya Mandiri Tbk
ALDO PT Alkindo Naratama Tbk
ALII PT Ancara Logistics Indonesia Tbk

Browse IDX

Historical data guides

Common questions

AKPI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market