Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,185.00 | 1,185.00 | 1,115.00 | 1,115.00 | 1,062.72 | 64,300 |
| 2023-05-02 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,138.97 | 6,000 |
| 2023-04-28 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,138.97 | 12,900 |
| 2023-04-27 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,138.97 | 20,200 |
| 2023-04-26 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,134.21 | 200 |
| 2023-04-18 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,129.44 | 12,800 |
| 2023-04-17 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,138.97 | 3,900 |
| 2023-04-14 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,138.97 | 1,000 |
| 2023-04-13 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,138.97 | 1,200 |
| 2023-04-12 | 1,180.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,124.68 | 4,900 |
| 2023-04-11 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,143.74 | 2,900 |
| 2023-04-10 | 1,200.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,143.74 | 9,600 |
| 2023-04-06 | 1,205.00 | 1,230.00 | 1,155.00 | 1,180.00 | 1,124.68 | 124,000 |
| 2023-04-05 | 1,200.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,181.86 | 2,500 |
| 2023-04-04 | 1,245.00 | 1,345.00 | 1,240.00 | 1,240.00 | 1,181.86 | 82,800 |
| 2023-04-03 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,181.86 | 24,300 |
| 2023-03-31 | 1,300.00 | 1,350.00 | 1,240.00 | 1,250.00 | 1,191.39 | 113,000 |
| 2023-03-30 | 1,280.00 | 1,290.00 | 1,235.00 | 1,290.00 | 1,229.52 | 5,600 |
| 2023-03-29 | 1,230.00 | 1,280.00 | 1,215.00 | 1,280.00 | 1,219.99 | 39,500 |
| 2023-03-28 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,172.33 | 17,200 |
| 2023-03-27 | 1,220.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,162.80 | 8,000 |
| 2023-03-24 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,162.80 | 2,700 |
| 2023-03-21 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,162.80 | 100 |
| 2023-03-20 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,143.74 | 900 |
| 2023-03-17 | 1,200.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,143.74 | 4,100 |
| 2023-03-16 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,143.74 | 18,700 |
| 2023-03-15 | 1,235.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,148.50 | 1,300 |
| 2023-03-14 | 1,240.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,153.27 | 16,300 |
| 2023-03-13 | 1,225.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,158.04 | 12,100 |
| 2023-03-10 | 1,225.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,167.57 | 1,600 |
| 2023-03-09 | 1,230.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,167.57 | 9,400 |
| 2023-03-08 | 1,230.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,167.57 | 3,200 |
| 2023-03-07 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,167.57 | 9,600 |
| 2023-03-06 | 1,235.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,172.33 | 6,300 |
| 2023-03-03 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,177.10 | 4,800 |
| 2023-03-02 | 1,220.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,181.86 | 9,500 |
| 2023-03-01 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,162.80 | 9,500 |
| 2023-02-28 | 1,275.00 | 1,275.00 | 1,190.00 | 1,195.00 | 1,138.97 | 121,200 |
| 2023-02-27 | 1,260.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,215.22 | 6,600 |
| 2023-02-24 | 1,255.00 | 1,340.00 | 1,215.00 | 1,250.00 | 1,191.39 | 7,200 |
| 2023-02-23 | 1,270.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,196.16 | 21,400 |
| 2023-02-22 | 1,270.00 | 1,350.00 | 1,210.00 | 1,290.00 | 1,229.52 | 34,700 |
| 2023-02-21 | 1,225.00 | 1,270.00 | 1,205.00 | 1,270.00 | 1,210.46 | 35,400 |
| 2023-02-20 | 1,220.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,167.57 | 19,100 |
| 2023-02-17 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,158.04 | 1,100 |
| 2023-02-16 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,158.04 | 1,800 |
| 2023-02-15 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,153.27 | 6,100 |
| 2023-02-14 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,153.27 | 12,000 |
| 2023-02-13 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,158.04 | 4,700 |
| 2023-02-10 | 1,210.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,158.04 | 9,000 |
| 2023-02-09 | 1,220.00 | 1,220.00 | 1,165.00 | 1,210.00 | 1,153.27 | 8,200 |
| 2023-02-08 | 1,240.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,162.80 | 62,100 |
| 2023-02-07 | 1,295.00 | 1,295.00 | 1,225.00 | 1,275.00 | 1,215.22 | 900 |
| 2023-02-06 | 1,250.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,186.63 | 3,900 |
| 2023-02-03 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 1,186.63 | 7,800 |
| 2023-02-02 | 1,250.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,191.39 | 8,600 |
| 2023-02-01 | 1,220.00 | 1,255.00 | 1,220.00 | 1,250.00 | 1,191.39 | 16,000 |
| 2023-01-31 | 1,270.00 | 1,300.00 | 1,205.00 | 1,205.00 | 1,148.50 | 178,800 |
| 2023-01-30 | 1,270.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,234.28 | 6,500 |
| 2023-01-27 | 1,280.00 | 1,370.00 | 1,265.00 | 1,290.00 | 1,229.52 | 9,900 |
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.