Argha Karya Prima Ind Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	960.00	960.00	945.00	955.00	925.27	13,600
2023-08-03	950.00	975.00	950.00	960.00	930.11	23,400
2023-08-02	1,000.00	1,000.00	945.00	950.00	920.42	16,700
2023-08-01	985.00	1,050.00	940.00	970.00	939.80	36,500
2023-07-31	1,000.00	1,090.00	985.00	985.00	954.33	83,600
2023-07-28	985.00	1,005.00	985.00	990.00	959.18	3,600
2023-07-27	980.00	1,000.00	980.00	1,000.00	968.87	20,700
2023-07-26	1,000.00	1,000.00	980.00	980.00	949.49	19,000
2023-07-25	985.00	1,000.00	965.00	980.00	949.49	20,500
2023-07-24	985.00	990.00	975.00	990.00	959.18	18,900
2023-07-21	980.00	990.00	980.00	985.00	954.33	3,900
2023-07-20	995.00	1,005.00	970.00	990.00	959.18	36,500
2023-07-18	995.00	995.00	990.00	995.00	964.02	12,700
2023-07-17	990.00	1,000.00	985.00	990.00	959.18	5,800
2023-07-14	995.00	995.00	985.00	985.00	954.33	7,200
2023-07-13	990.00	995.00	980.00	985.00	954.33	20,600
2023-07-12	1,020.00	1,035.00	945.00	990.00	959.18	133,100
2023-07-11	1,010.00	1,010.00	990.00	1,005.00	973.71	6,600
2023-07-10	990.00	1,010.00	990.00	1,000.00	968.87	1,600
2023-07-07	1,020.00	1,020.00	990.00	990.00	959.18	31,500
2023-07-06	970.00	1,010.00	970.00	1,000.00	968.87	11,000
2023-07-05	985.00	1,005.00	985.00	1,000.00	968.87	1,200
2023-07-04	1,005.00	1,010.00	980.00	985.00	954.33	26,200
2023-07-03	995.00	1,005.00	990.00	1,005.00	973.71	7,000
2023-06-27	970.00	980.00	970.00	975.00	944.64	4,100
2023-06-26	985.00	1,000.00	950.00	970.00	939.80	25,800
2023-06-23	995.00	1,020.00	985.00	985.00	954.33	3,300
2023-06-22	980.00	995.00	980.00	995.00	964.02	4,700
2023-06-21	990.00	1,000.00	975.00	975.00	944.64	19,200
2023-06-20	990.00	995.00	980.00	980.00	949.49	11,700
2023-06-19	1,000.00	1,000.00	955.00	980.00	949.49	26,400
2023-06-16	1,005.00	1,050.00	990.00	995.00	964.02	18,000
2023-06-15	1,010.00	1,010.00	970.00	995.00	964.02	17,300
2023-06-14	1,015.00	1,015.00	1,005.00	1,015.00	967.41	34,600
2023-06-13	1,000.00	1,010.00	1,000.00	1,005.00	957.88	9,900
2023-06-12	1,010.00	1,010.00	1,000.00	1,000.00	953.12	1,300
2023-06-09	1,000.00	1,010.00	990.00	990.00	943.58	2,400
2023-06-08	1,000.00	1,055.00	940.00	1,000.00	953.12	51,200
2023-06-07	1,025.00	1,025.00	950.00	980.00	934.05	39,500
2023-06-06	1,000.00	1,035.00	1,000.00	1,030.00	981.71	5,900
2023-06-05	1,035.00	1,035.00	1,000.00	1,020.00	972.18	53,500
2023-05-31	1,015.00	1,030.00	1,005.00	1,030.00	981.71	5,100
2023-05-30	1,030.00	1,040.00	1,020.00	1,025.00	976.94	8,700
2023-05-29	1,060.00	1,060.00	1,030.00	1,030.00	981.71	7,100
2023-05-26	1,030.00	1,030.00	1,010.00	1,030.00	981.71	5,600
2023-05-25	1,020.00	1,025.00	1,000.00	1,025.00	976.94	25,300
2023-05-24	1,030.00	1,030.00	1,000.00	1,020.00	972.18	0
2023-05-23	1,025.00	1,030.00	1,025.00	1,030.00	981.71	2,600
2023-05-22	1,035.00	1,035.00	1,005.00	1,025.00	976.94	12,900
2023-05-19	1,005.00	1,030.00	1,005.00	1,020.00	972.18	2,400
2023-05-17	1,025.00	1,040.00	1,020.00	1,020.00	972.18	25,200
2023-05-16	1,020.00	1,035.00	1,020.00	1,025.00	976.94	3,100
2023-05-15	1,035.00	1,035.00	1,000.00	1,020.00	972.18	16,900
2023-05-12	1,030.00	1,035.00	1,030.00	1,035.00	986.47	15,500
2023-05-11	1,025.00	1,060.00	1,025.00	1,025.00	976.94	8,500
2023-05-10	1,080.00	1,080.00	1,015.00	1,025.00	976.94	30,700
2023-05-09	1,050.00	1,050.00	1,030.00	1,035.00	986.47	18,900
2023-05-08	1,090.00	1,090.00	1,020.00	1,050.00	1,000.77	32,800
2023-05-05	1,090.00	1,100.00	1,070.00	1,090.00	1,038.90	36,100
2023-05-04	1,115.00	1,115.00	1,060.00	1,085.00	1,034.13	30,900

← NewerPage 14 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.