Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 710.00 | 710.00 | 710.00 | 710.00 | 687.89 | 1,100 |
| 2024-01-25 | 715.00 | 715.00 | 705.00 | 705.00 | 683.05 | 4,500 |
| 2024-01-24 | 755.00 | 755.00 | 715.00 | 715.00 | 692.74 | 2,100 |
| 2024-01-23 | 730.00 | 730.00 | 730.00 | 730.00 | 707.27 | 0 |
| 2024-01-22 | 755.00 | 755.00 | 730.00 | 730.00 | 707.27 | 300 |
| 2024-01-19 | 755.00 | 755.00 | 755.00 | 755.00 | 731.49 | 1,000 |
| 2024-01-18 | 735.00 | 760.00 | 730.00 | 760.00 | 736.34 | 2,800 |
| 2024-01-17 | 730.00 | 730.00 | 730.00 | 730.00 | 707.27 | 2,800 |
| 2024-01-16 | 735.00 | 735.00 | 730.00 | 730.00 | 707.27 | 2,500 |
| 2024-01-15 | 750.00 | 750.00 | 730.00 | 730.00 | 707.27 | 6,000 |
| 2024-01-12 | 775.00 | 775.00 | 750.00 | 750.00 | 726.65 | 3,700 |
| 2024-01-11 | 740.00 | 740.00 | 735.00 | 735.00 | 712.12 | 1,400 |
| 2024-01-10 | 740.00 | 745.00 | 740.00 | 740.00 | 716.96 | 300 |
| 2024-01-09 | 745.00 | 745.00 | 745.00 | 745.00 | 721.80 | 100 |
| 2024-01-08 | 745.00 | 745.00 | 725.00 | 740.00 | 716.96 | 7,300 |
| 2024-01-05 | 730.00 | 740.00 | 730.00 | 740.00 | 716.96 | 300 |
| 2024-01-04 | 740.00 | 765.00 | 720.00 | 745.00 | 721.80 | 8,300 |
| 2024-01-03 | 735.00 | 735.00 | 735.00 | 735.00 | 712.12 | 0 |
| 2024-01-02 | 740.00 | 740.00 | 715.00 | 735.00 | 712.12 | 8,100 |
| 2023-12-29 | 735.00 | 740.00 | 735.00 | 740.00 | 716.96 | 8,900 |
| 2023-12-28 | 730.00 | 735.00 | 730.00 | 735.00 | 712.12 | 1,700 |
| 2023-12-27 | 735.00 | 740.00 | 720.00 | 740.00 | 716.96 | 4,000 |
| 2023-12-22 | 715.00 | 745.00 | 715.00 | 740.00 | 716.96 | 16,600 |
| 2023-12-21 | 730.00 | 730.00 | 730.00 | 730.00 | 707.27 | 1,200 |
| 2023-12-20 | 730.00 | 745.00 | 730.00 | 745.00 | 721.80 | 1,000 |
| 2023-12-19 | 715.00 | 765.00 | 715.00 | 730.00 | 707.27 | 10,400 |
| 2023-12-18 | 725.00 | 745.00 | 715.00 | 715.00 | 692.74 | 3,800 |
| 2023-12-15 | 710.00 | 820.00 | 700.00 | 725.00 | 702.43 | 24,900 |
| 2023-12-14 | 710.00 | 715.00 | 710.00 | 715.00 | 692.74 | 9,600 |
| 2023-12-13 | 700.00 | 710.00 | 700.00 | 710.00 | 687.89 | 900 |
| 2023-12-12 | 705.00 | 715.00 | 705.00 | 715.00 | 692.74 | 3,100 |
| 2023-12-11 | 720.00 | 720.00 | 705.00 | 705.00 | 683.05 | 600 |
| 2023-12-08 | 720.00 | 720.00 | 700.00 | 720.00 | 697.58 | 5,900 |
| 2023-12-07 | 720.00 | 720.00 | 720.00 | 720.00 | 697.58 | 0 |
| 2023-12-06 | 720.00 | 730.00 | 705.00 | 720.00 | 697.58 | 20,800 |
| 2023-12-05 | 705.00 | 720.00 | 700.00 | 700.00 | 678.21 | 25,500 |
| 2023-12-04 | 705.00 | 705.00 | 705.00 | 705.00 | 683.05 | 7,500 |
| 2023-12-01 | 715.00 | 715.00 | 700.00 | 715.00 | 692.74 | 600 |
| 2023-11-30 | 715.00 | 715.00 | 715.00 | 715.00 | 692.74 | 100 |
| 2023-11-29 | 715.00 | 715.00 | 715.00 | 715.00 | 692.74 | 300 |
| 2023-11-28 | 715.00 | 715.00 | 705.00 | 705.00 | 683.05 | 200 |
| 2023-11-27 | 705.00 | 705.00 | 705.00 | 705.00 | 683.05 | 400 |
| 2023-11-24 | 715.00 | 715.00 | 705.00 | 705.00 | 683.05 | 400 |
| 2023-11-23 | 735.00 | 735.00 | 700.00 | 705.00 | 683.05 | 5,300 |
| 2023-11-22 | 730.00 | 730.00 | 730.00 | 730.00 | 707.27 | 1,000 |
| 2023-11-21 | 715.00 | 715.00 | 700.00 | 700.00 | 678.21 | 12,200 |
| 2023-11-20 | 705.00 | 710.00 | 690.00 | 710.00 | 687.89 | 22,500 |
| 2023-11-17 | 715.00 | 715.00 | 700.00 | 705.00 | 683.05 | 900 |
| 2023-11-16 | 710.00 | 715.00 | 705.00 | 715.00 | 692.74 | 400 |
| 2023-11-15 | 720.00 | 720.00 | 700.00 | 720.00 | 697.58 | 2,400 |
| 2023-11-14 | 700.00 | 720.00 | 700.00 | 720.00 | 697.58 | 5,100 |
| 2023-11-13 | 715.00 | 715.00 | 700.00 | 715.00 | 692.74 | 5,200 |
| 2023-11-10 | 700.00 | 700.00 | 700.00 | 700.00 | 678.21 | 100 |
| 2023-11-09 | 700.00 | 700.00 | 700.00 | 700.00 | 678.21 | 2,200 |
| 2023-11-08 | 715.00 | 720.00 | 700.00 | 700.00 | 678.21 | 2,600 |
| 2023-11-07 | 680.00 | 700.00 | 680.00 | 700.00 | 678.21 | 800 |
| 2023-11-06 | 720.00 | 750.00 | 670.00 | 700.00 | 678.21 | 29,400 |
| 2023-11-03 | 720.00 | 720.00 | 700.00 | 700.00 | 678.21 | 17,800 |
| 2023-11-02 | 730.00 | 730.00 | 710.00 | 720.00 | 697.58 | 3,600 |
| 2023-11-01 | 725.00 | 725.00 | 710.00 | 710.00 | 687.89 | 62,400 |
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.