Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,420.00 | 1,525.00 | 1,420.00 | 1,475.00 | 1,405.84 | 17,200 |
| 2022-11-01 | 1,525.00 | 1,565.00 | 1,410.00 | 1,470.00 | 1,401.08 | 10,300 |
| 2022-10-31 | 1,490.00 | 1,515.00 | 1,405.00 | 1,485.00 | 1,415.38 | 36,600 |
| 2022-10-28 | 1,505.00 | 1,510.00 | 1,475.00 | 1,485.00 | 1,415.38 | 23,500 |
| 2022-10-27 | 1,560.00 | 1,570.00 | 1,500.00 | 1,505.00 | 1,434.44 | 61,500 |
| 2022-10-26 | 1,530.00 | 1,690.00 | 1,465.00 | 1,595.00 | 1,520.22 | 102,800 |
| 2022-10-25 | 1,520.00 | 1,520.00 | 1,460.00 | 1,485.00 | 1,415.38 | 47,500 |
| 2022-10-24 | 1,525.00 | 1,545.00 | 1,470.00 | 1,495.00 | 1,424.91 | 81,900 |
| 2022-10-21 | 1,590.00 | 1,595.00 | 1,500.00 | 1,525.00 | 1,453.50 | 31,100 |
| 2022-10-20 | 1,505.00 | 1,600.00 | 1,465.00 | 1,600.00 | 1,524.98 | 33,000 |
| 2022-10-19 | 1,465.00 | 1,560.00 | 1,405.00 | 1,495.00 | 1,424.91 | 54,100 |
| 2022-10-18 | 1,505.00 | 1,560.00 | 1,465.00 | 1,465.00 | 1,396.31 | 28,000 |
| 2022-10-17 | 1,485.00 | 1,545.00 | 1,435.00 | 1,535.00 | 1,463.03 | 81,800 |
| 2022-10-14 | 1,480.00 | 1,560.00 | 1,475.00 | 1,480.00 | 1,410.61 | 26,000 |
| 2022-10-13 | 1,515.00 | 1,545.00 | 1,480.00 | 1,480.00 | 1,410.61 | 15,000 |
| 2022-10-12 | 1,580.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,439.20 | 40,600 |
| 2022-10-11 | 1,575.00 | 1,600.00 | 1,545.00 | 1,580.00 | 1,505.92 | 66,300 |
| 2022-10-10 | 1,605.00 | 1,605.00 | 1,515.00 | 1,560.00 | 1,486.86 | 44,100 |
| 2022-10-07 | 1,600.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,529.75 | 34,600 |
| 2022-10-06 | 1,610.00 | 1,650.00 | 1,580.00 | 1,620.00 | 1,544.05 | 22,900 |
| 2022-10-05 | 1,620.00 | 1,645.00 | 1,550.00 | 1,620.00 | 1,544.05 | 30,200 |
| 2022-10-04 | 1,610.00 | 1,650.00 | 1,605.00 | 1,620.00 | 1,544.05 | 26,000 |
| 2022-10-03 | 1,635.00 | 1,660.00 | 1,610.00 | 1,615.00 | 1,539.28 | 58,000 |
| 2022-09-30 | 1,710.00 | 1,710.00 | 1,600.00 | 1,635.00 | 1,558.34 | 48,000 |
| 2022-09-29 | 1,775.00 | 1,780.00 | 1,660.00 | 1,710.00 | 1,629.83 | 87,000 |
| 2022-09-28 | 1,695.00 | 1,900.00 | 1,620.00 | 1,780.00 | 1,696.55 | 134,400 |
| 2022-09-27 | 1,600.00 | 1,700.00 | 1,585.00 | 1,700.00 | 1,620.30 | 32,800 |
| 2022-09-26 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,524.98 | 40,800 |
| 2022-09-23 | 1,620.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,529.75 | 32,300 |
| 2022-09-22 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,524.98 | 25,400 |
| 2022-09-21 | 1,615.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,558.34 | 9,400 |
| 2022-09-20 | 1,640.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,539.28 | 44,400 |
| 2022-09-19 | 1,660.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,563.11 | 113,800 |
| 2022-09-16 | 1,670.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,582.17 | 17,200 |
| 2022-09-15 | 1,685.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,620.30 | 62,000 |
| 2022-09-14 | 1,720.00 | 1,720.00 | 1,660.00 | 1,685.00 | 1,606.00 | 86,400 |
| 2022-09-13 | 1,650.00 | 1,900.00 | 1,645.00 | 1,720.00 | 1,639.36 | 181,600 |
| 2022-09-12 | 1,600.00 | 1,680.00 | 1,590.00 | 1,650.00 | 1,572.64 | 93,400 |
| 2022-09-09 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,524.98 | 64,800 |
| 2022-09-08 | 1,600.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,515.45 | 66,400 |
| 2022-09-07 | 1,600.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,515.45 | 153,200 |
| 2022-09-06 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,524.98 | 37,500 |
| 2022-09-05 | 1,610.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,539.28 | 49,100 |
| 2022-09-02 | 1,650.00 | 1,675.00 | 1,540.00 | 1,635.00 | 1,558.34 | 37,300 |
| 2022-09-01 | 1,530.00 | 1,675.00 | 1,530.00 | 1,645.00 | 1,567.87 | 211,100 |
| 2022-08-31 | 1,550.00 | 1,575.00 | 1,530.00 | 1,530.00 | 1,458.27 | 29,500 |
| 2022-08-30 | 1,545.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,472.56 | 154,300 |
| 2022-08-29 | 1,540.00 | 1,565.00 | 1,520.00 | 1,545.00 | 1,472.56 | 165,500 |
| 2022-08-26 | 1,520.00 | 1,595.00 | 1,500.00 | 1,540.00 | 1,467.80 | 186,100 |
| 2022-08-25 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,434.44 | 13,000 |
| 2022-08-24 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,448.74 | 20,700 |
| 2022-08-23 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,463.03 | 19,100 |
| 2022-08-22 | 1,555.00 | 1,560.00 | 1,500.00 | 1,540.00 | 1,467.80 | 125,200 |
| 2022-08-19 | 1,545.00 | 1,555.00 | 1,525.00 | 1,555.00 | 1,482.09 | 11,100 |
| 2022-08-18 | 1,535.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,472.56 | 23,400 |
| 2022-08-16 | 1,540.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,463.03 | 10,000 |
| 2022-08-15 | 1,575.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,467.80 | 16,900 |
| 2022-08-12 | 1,530.00 | 1,575.00 | 1,510.00 | 1,575.00 | 1,501.16 | 26,700 |
| 2022-08-11 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,458.27 | 20,800 |
| 2022-08-10 | 1,615.00 | 1,615.00 | 1,540.00 | 1,545.00 | 1,472.56 | 21,400 |
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.