Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 635.00 | 665.00 | 620.00 | 625.00 | 605.54 | 97,700 |
| 2024-08-06 | 635.00 | 635.00 | 635.00 | 635.00 | 615.23 | 1,200 |
| 2024-08-05 | 615.00 | 665.00 | 615.00 | 635.00 | 615.23 | 16,700 |
| 2024-08-02 | 645.00 | 645.00 | 600.00 | 615.00 | 595.85 | 16,400 |
| 2024-08-01 | 635.00 | 650.00 | 615.00 | 650.00 | 629.76 | 11,800 |
| 2024-07-31 | 620.00 | 655.00 | 605.00 | 635.00 | 615.23 | 16,800 |
| 2024-07-30 | 625.00 | 625.00 | 600.00 | 615.00 | 595.85 | 4,000 |
| 2024-07-29 | 635.00 | 660.00 | 605.00 | 610.00 | 591.01 | 27,500 |
| 2024-07-26 | 625.00 | 665.00 | 605.00 | 610.00 | 591.01 | 31,200 |
| 2024-07-25 | 630.00 | 630.00 | 605.00 | 625.00 | 605.54 | 5,200 |
| 2024-07-24 | 640.00 | 640.00 | 615.00 | 625.00 | 605.54 | 900 |
| 2024-07-23 | 640.00 | 655.00 | 605.00 | 615.00 | 595.85 | 15,300 |
| 2024-07-22 | 615.00 | 660.00 | 605.00 | 640.00 | 620.07 | 14,200 |
| 2024-07-19 | 635.00 | 670.00 | 590.00 | 610.00 | 591.01 | 40,700 |
| 2024-07-18 | 620.00 | 635.00 | 595.00 | 605.00 | 586.16 | 14,700 |
| 2024-07-17 | 635.00 | 635.00 | 595.00 | 615.00 | 595.85 | 13,700 |
| 2024-07-16 | 620.00 | 660.00 | 605.00 | 605.00 | 586.16 | 11,200 |
| 2024-07-15 | 620.00 | 620.00 | 620.00 | 620.00 | 600.70 | 100 |
| 2024-07-12 | 605.00 | 635.00 | 585.00 | 605.00 | 586.16 | 12,100 |
| 2024-07-11 | 620.00 | 620.00 | 605.00 | 605.00 | 586.16 | 300 |
| 2024-07-10 | 615.00 | 650.00 | 600.00 | 610.00 | 591.01 | 10,700 |
| 2024-07-09 | 615.00 | 620.00 | 580.00 | 605.00 | 586.16 | 10,700 |
| 2024-07-08 | 630.00 | 630.00 | 585.00 | 590.00 | 571.63 | 54,300 |
| 2024-07-05 | 590.00 | 635.00 | 590.00 | 605.00 | 586.16 | 9,800 |
| 2024-07-04 | 595.00 | 610.00 | 595.00 | 610.00 | 591.01 | 2,100 |
| 2024-07-03 | 610.00 | 640.00 | 585.00 | 610.00 | 591.01 | 15,700 |
| 2024-07-02 | 640.00 | 645.00 | 610.00 | 630.00 | 610.39 | 9,000 |
| 2024-07-01 | 615.00 | 640.00 | 590.00 | 610.00 | 591.01 | 6,900 |
| 2024-06-28 | 620.00 | 675.00 | 585.00 | 615.00 | 595.85 | 53,400 |
| 2024-06-27 | 615.00 | 670.00 | 600.00 | 615.00 | 595.85 | 14,800 |
| 2024-06-26 | 615.00 | 665.00 | 605.00 | 615.00 | 595.85 | 25,600 |
| 2024-06-25 | 620.00 | 685.00 | 570.00 | 615.00 | 595.85 | 78,400 |
| 2024-06-24 | 605.00 | 680.00 | 605.00 | 620.00 | 600.70 | 25,500 |
| 2024-06-21 | 630.00 | 670.00 | 600.00 | 620.00 | 600.70 | 12,900 |
| 2024-06-20 | 595.00 | 655.00 | 595.00 | 635.00 | 615.23 | 11,600 |
| 2024-06-19 | 600.00 | 705.00 | 590.00 | 595.00 | 576.47 | 19,000 |
| 2024-06-14 | 605.00 | 660.00 | 600.00 | 600.00 | 581.32 | 10,300 |
| 2024-06-13 | 605.00 | 605.00 | 605.00 | 605.00 | 586.16 | 100 |
| 2024-06-12 | 615.00 | 660.00 | 605.00 | 620.00 | 600.70 | 12,100 |
| 2024-06-11 | 615.00 | 615.00 | 615.00 | 615.00 | 595.85 | 1,800 |
| 2024-06-10 | 615.00 | 670.00 | 615.00 | 615.00 | 595.85 | 9,200 |
| 2024-06-07 | 620.00 | 620.00 | 615.00 | 620.00 | 600.70 | 2,900 |
| 2024-06-06 | 615.00 | 665.00 | 610.00 | 610.00 | 591.01 | 8,900 |
| 2024-06-05 | 610.00 | 665.00 | 610.00 | 630.00 | 610.39 | 8,300 |
| 2024-06-04 | 615.00 | 660.00 | 615.00 | 620.00 | 600.70 | 10,700 |
| 2024-06-03 | 650.00 | 685.00 | 615.00 | 650.00 | 629.76 | 15,200 |
| 2024-05-31 | 605.00 | 660.00 | 605.00 | 620.00 | 600.70 | 15,500 |
| 2024-05-30 | 605.00 | 660.00 | 600.00 | 620.00 | 600.70 | 13,200 |
| 2024-05-29 | 615.00 | 620.00 | 600.00 | 620.00 | 600.70 | 2,400 |
| 2024-05-28 | 590.00 | 655.00 | 590.00 | 615.00 | 595.85 | 10,700 |
| 2024-05-27 | 615.00 | 615.00 | 590.00 | 590.00 | 571.63 | 7,600 |
| 2024-05-22 | 570.00 | 675.00 | 570.00 | 615.00 | 595.85 | 10,700 |
| 2024-05-21 | 585.00 | 590.00 | 580.00 | 585.00 | 566.79 | 4,100 |
| 2024-05-20 | 575.00 | 590.00 | 575.00 | 590.00 | 571.63 | 1,100 |
| 2024-05-17 | 625.00 | 655.00 | 500.00 | 575.00 | 557.10 | 28,800 |
| 2024-05-16 | 630.00 | 630.00 | 605.00 | 630.00 | 610.39 | 7,300 |
| 2024-05-15 | 615.00 | 630.00 | 610.00 | 625.00 | 605.54 | 4,100 |
| 2024-05-14 | 610.00 | 640.00 | 610.00 | 630.00 | 610.39 | 25,800 |
| 2024-05-13 | 575.00 | 600.00 | 540.00 | 600.00 | 581.32 | 25,700 |
| 2024-05-08 | 600.00 | 615.00 | 555.00 | 575.00 | 557.10 | 16,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 8.2700 IDR |
| 2025-06-20 | 8.2000 IDR |
| 2023-06-15 | 16.5000 IDR |
| 2022-07-04 | 49.0000 IDR |
| 2021-08-03 | 25.0000 IDR |
| 2019-06-14 | 100,000.0000 IDR |
| 2019-06-10 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.