Argha Karya Prima Ind Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	750.00	880.00	720.00	720.00	697.58	92,800
2023-10-30	730.00	730.00	720.00	720.00	697.58	30,100
2023-10-27	720.00	730.00	715.00	730.00	707.27	25,500
2023-10-26	740.00	750.00	715.00	730.00	707.27	40,500
2023-10-25	725.00	745.00	720.00	740.00	716.96	67,000
2023-10-24	730.00	740.00	710.00	720.00	697.58	4,900
2023-10-23	710.00	745.00	710.00	710.00	687.89	12,600
2023-10-20	720.00	750.00	710.00	710.00	687.89	17,800
2023-10-19	730.00	770.00	720.00	720.00	697.58	74,000
2023-10-18	720.00	740.00	720.00	730.00	707.27	5,500
2023-10-17	730.00	735.00	720.00	720.00	697.58	12,800
2023-10-16	730.00	780.00	715.00	720.00	697.58	59,600
2023-10-13	735.00	735.00	725.00	730.00	707.27	12,800
2023-10-12	730.00	740.00	730.00	730.00	707.27	1,600
2023-10-11	740.00	750.00	730.00	730.00	707.27	18,800
2023-10-10	785.00	790.00	735.00	740.00	716.96	61,600
2023-10-09	710.00	780.00	710.00	750.00	726.65	99,100
2023-10-06	705.00	730.00	705.00	705.00	683.05	5,000
2023-10-05	740.00	760.00	700.00	705.00	683.05	52,300
2023-10-04	685.00	740.00	675.00	740.00	716.96	184,200
2023-10-03	670.00	750.00	660.00	670.00	649.14	229,000
2023-10-02	810.00	830.00	630.00	660.00	639.45	1,213,200
2023-09-29	935.00	935.00	795.00	795.00	770.25	511,400
2023-09-27	935.00	935.00	920.00	935.00	905.89	2,200
2023-09-26	925.00	935.00	925.00	925.00	896.20	7,700
2023-09-25	925.00	935.00	910.00	935.00	905.89	17,100
2023-09-22	945.00	1,045.00	900.00	925.00	896.20	52,000
2023-09-21	940.00	940.00	940.00	940.00	910.73	100
2023-09-20	935.00	935.00	930.00	935.00	905.89	6,000
2023-09-19	940.00	940.00	930.00	930.00	901.04	11,400
2023-09-18	945.00	945.00	935.00	940.00	910.73	2,600
2023-09-15	950.00	950.00	945.00	945.00	915.58	2,200
2023-09-14	940.00	950.00	930.00	940.00	910.73	10,600
2023-09-13	950.00	960.00	935.00	960.00	930.11	5,900
2023-09-12	935.00	960.00	930.00	950.00	920.42	8,200
2023-09-11	940.00	945.00	925.00	940.00	910.73	34,700
2023-09-08	980.00	980.00	940.00	940.00	910.73	20,700
2023-09-07	995.00	995.00	960.00	980.00	949.49	10,200
2023-09-06	950.00	950.00	950.00	950.00	920.42	100
2023-09-05	950.00	985.00	950.00	950.00	920.42	10,200
2023-09-04	950.00	955.00	945.00	945.00	915.58	3,400
2023-09-01	945.00	950.00	945.00	950.00	920.42	1,700
2023-08-31	950.00	950.00	945.00	945.00	915.58	5,100
2023-08-30	940.00	945.00	940.00	945.00	915.58	800
2023-08-29	955.00	965.00	950.00	950.00	920.42	9,800
2023-08-28	940.00	965.00	935.00	945.00	915.58	10,200
2023-08-25	950.00	950.00	940.00	940.00	910.73	5,100
2023-08-24	940.00	950.00	940.00	950.00	920.42	1,200
2023-08-23	950.00	955.00	935.00	940.00	910.73	5,000
2023-08-22	940.00	950.00	940.00	945.00	915.58	1,900
2023-08-21	935.00	950.00	925.00	925.00	896.20	66,900
2023-08-18	935.00	935.00	925.00	925.00	896.20	14,200
2023-08-16	945.00	950.00	935.00	935.00	905.89	10,700
2023-08-15	940.00	950.00	940.00	940.00	910.73	9,500
2023-08-14	950.00	950.00	935.00	940.00	910.73	47,300
2023-08-11	955.00	955.00	940.00	950.00	920.42	3,300
2023-08-10	960.00	965.00	925.00	950.00	920.42	16,600
2023-08-09	975.00	975.00	945.00	960.00	930.11	11,100
2023-08-08	950.00	960.00	920.00	960.00	930.11	37,400
2023-08-07	955.00	955.00	940.00	940.00	910.73	34,200

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.