Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 600.00 | 615.00 | 555.00 | 575.00 | 557.10 | 16,200 |
| 2024-05-07 | 560.00 | 615.00 | 560.00 | 600.00 | 581.32 | 15,900 |
| 2024-05-06 | 595.00 | 620.00 | 545.00 | 570.00 | 552.25 | 22,500 |
| 2024-05-03 | 565.00 | 635.00 | 565.00 | 590.00 | 571.63 | 16,400 |
| 2024-05-02 | 590.00 | 590.00 | 565.00 | 575.00 | 557.10 | 11,700 |
| 2024-04-30 | 595.00 | 650.00 | 545.00 | 605.00 | 586.16 | 23,800 |
| 2024-04-29 | 600.00 | 600.00 | 580.00 | 595.00 | 576.47 | 10,700 |
| 2024-04-26 | 635.00 | 635.00 | 600.00 | 600.00 | 581.32 | 13,600 |
| 2024-04-25 | 635.00 | 640.00 | 600.00 | 635.00 | 615.23 | 14,500 |
| 2024-04-24 | 660.00 | 670.00 | 535.00 | 635.00 | 615.23 | 111,000 |
| 2024-04-23 | 675.00 | 675.00 | 655.00 | 670.00 | 649.14 | 5,300 |
| 2024-04-22 | 670.00 | 690.00 | 670.00 | 690.00 | 668.52 | 5,700 |
| 2024-04-19 | 685.00 | 745.00 | 665.00 | 685.00 | 663.67 | 21,400 |
| 2024-04-18 | 685.00 | 685.00 | 675.00 | 675.00 | 653.98 | 800 |
| 2024-04-17 | 640.00 | 690.00 | 640.00 | 685.00 | 663.67 | 19,700 |
| 2024-04-16 | 690.00 | 700.00 | 690.00 | 700.00 | 678.21 | 21,600 |
| 2024-04-05 | 685.00 | 695.00 | 655.00 | 695.00 | 673.36 | 6,700 |
| 2024-04-04 | 680.00 | 685.00 | 670.00 | 685.00 | 663.67 | 16,000 |
| 2024-04-03 | 675.00 | 725.00 | 675.00 | 680.00 | 658.83 | 11,100 |
| 2024-04-02 | 660.00 | 695.00 | 650.00 | 695.00 | 673.36 | 22,200 |
| 2024-04-01 | 665.00 | 700.00 | 660.00 | 700.00 | 678.21 | 10,500 |
| 2024-03-28 | 700.00 | 740.00 | 660.00 | 660.00 | 639.45 | 38,100 |
| 2024-03-27 | 690.00 | 745.00 | 685.00 | 700.00 | 678.21 | 9,100 |
| 2024-03-26 | 700.00 | 700.00 | 690.00 | 700.00 | 678.21 | 1,200 |
| 2024-03-25 | 700.00 | 700.00 | 660.00 | 700.00 | 678.21 | 45,000 |
| 2024-03-22 | 660.00 | 710.00 | 660.00 | 695.00 | 673.36 | 12,800 |
| 2024-03-21 | 685.00 | 730.00 | 650.00 | 705.00 | 683.05 | 36,000 |
| 2024-03-20 | 685.00 | 690.00 | 685.00 | 685.00 | 663.67 | 12,600 |
| 2024-03-19 | 710.00 | 710.00 | 710.00 | 710.00 | 687.89 | 100 |
| 2024-03-18 | 690.00 | 725.00 | 690.00 | 695.00 | 673.36 | 6,000 |
| 2024-03-15 | 725.00 | 725.00 | 690.00 | 690.00 | 668.52 | 8,500 |
| 2024-03-14 | 660.00 | 690.00 | 660.00 | 685.00 | 663.67 | 4,400 |
| 2024-03-13 | 690.00 | 720.00 | 685.00 | 705.00 | 683.05 | 34,900 |
| 2024-03-08 | 680.00 | 715.00 | 680.00 | 700.00 | 678.21 | 1,800 |
| 2024-03-07 | 720.00 | 720.00 | 720.00 | 720.00 | 697.58 | 700 |
| 2024-03-06 | 710.00 | 710.00 | 675.00 | 695.00 | 673.36 | 31,500 |
| 2024-03-05 | 710.00 | 710.00 | 710.00 | 710.00 | 687.89 | 2,300 |
| 2024-03-04 | 725.00 | 740.00 | 710.00 | 710.00 | 687.89 | 3,200 |
| 2024-03-01 | 740.00 | 740.00 | 740.00 | 740.00 | 716.96 | 0 |
| 2024-02-29 | 705.00 | 740.00 | 705.00 | 740.00 | 716.96 | 3,400 |
| 2024-02-28 | 700.00 | 745.00 | 700.00 | 720.00 | 697.58 | 2,200 |
| 2024-02-27 | 725.00 | 725.00 | 715.00 | 715.00 | 692.74 | 1,700 |
| 2024-02-26 | 735.00 | 735.00 | 735.00 | 735.00 | 712.12 | 0 |
| 2024-02-23 | 735.00 | 735.00 | 725.00 | 735.00 | 712.12 | 4,200 |
| 2024-02-22 | 740.00 | 740.00 | 735.00 | 735.00 | 712.12 | 400 |
| 2024-02-21 | 720.00 | 745.00 | 710.00 | 710.00 | 687.89 | 300 |
| 2024-02-20 | 720.00 | 720.00 | 720.00 | 720.00 | 697.58 | 100 |
| 2024-02-19 | 750.00 | 750.00 | 705.00 | 745.00 | 721.80 | 2,300 |
| 2024-02-16 | 715.00 | 715.00 | 700.00 | 700.00 | 678.21 | 16,900 |
| 2024-02-15 | 715.00 | 715.00 | 715.00 | 715.00 | 692.74 | 6,000 |
| 2024-02-13 | 715.00 | 715.00 | 715.00 | 715.00 | 692.74 | 2,200 |
| 2024-02-12 | 725.00 | 725.00 | 725.00 | 725.00 | 702.43 | 900 |
| 2024-02-07 | 730.00 | 730.00 | 730.00 | 730.00 | 707.27 | 400 |
| 2024-02-06 | 710.00 | 710.00 | 710.00 | 710.00 | 687.89 | 1,300 |
| 2024-02-05 | 715.00 | 715.00 | 715.00 | 715.00 | 692.74 | 100 |
| 2024-02-02 | 715.00 | 715.00 | 715.00 | 715.00 | 692.74 | 400 |
| 2024-02-01 | 715.00 | 715.00 | 715.00 | 715.00 | 692.74 | 0 |
| 2024-01-31 | 710.00 | 715.00 | 710.00 | 715.00 | 692.74 | 500 |
| 2024-01-30 | 720.00 | 720.00 | 720.00 | 720.00 | 697.58 | 200 |
| 2024-01-29 | 710.00 | 755.00 | 705.00 | 710.00 | 687.89 | 18,500 |
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.