Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,620.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,548.81 | 21,500 |
| 2022-08-08 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,539.28 | 106,400 |
| 2022-08-05 | 1,640.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,544.05 | 30,700 |
| 2022-08-04 | 1,655.00 | 1,680.00 | 1,600.00 | 1,640.00 | 1,563.11 | 122,700 |
| 2022-08-03 | 1,520.00 | 1,655.00 | 1,515.00 | 1,655.00 | 1,577.41 | 193,400 |
| 2022-08-02 | 1,445.00 | 1,595.00 | 1,445.00 | 1,515.00 | 1,443.97 | 193,600 |
| 2022-08-01 | 1,470.00 | 1,475.00 | 1,425.00 | 1,445.00 | 1,377.25 | 29,000 |
| 2022-07-29 | 1,470.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,401.08 | 28,500 |
| 2022-07-28 | 1,435.00 | 1,500.00 | 1,435.00 | 1,470.00 | 1,401.08 | 35,900 |
| 2022-07-27 | 1,450.00 | 1,485.00 | 1,430.00 | 1,430.00 | 1,362.95 | 9,500 |
| 2022-07-26 | 1,435.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,382.02 | 34,900 |
| 2022-07-25 | 1,380.00 | 1,450.00 | 1,375.00 | 1,440.00 | 1,372.49 | 48,000 |
| 2022-07-22 | 1,305.00 | 1,385.00 | 1,300.00 | 1,385.00 | 1,320.06 | 18,800 |
| 2022-07-21 | 1,325.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,243.82 | 27,500 |
| 2022-07-20 | 1,310.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,262.88 | 31,400 |
| 2022-07-19 | 1,300.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,248.58 | 29,700 |
| 2022-07-18 | 1,340.00 | 1,340.00 | 1,250.00 | 1,295.00 | 1,234.28 | 15,900 |
| 2022-07-15 | 1,345.00 | 1,380.00 | 1,325.00 | 1,340.00 | 1,277.17 | 13,500 |
| 2022-07-14 | 1,395.00 | 1,395.00 | 1,330.00 | 1,340.00 | 1,277.17 | 8,800 |
| 2022-07-13 | 1,375.00 | 1,400.00 | 1,345.00 | 1,395.00 | 1,329.60 | 42,900 |
| 2022-07-12 | 1,425.00 | 1,435.00 | 1,330.00 | 1,380.00 | 1,315.30 | 61,300 |
| 2022-07-11 | 1,285.00 | 1,500.00 | 1,280.00 | 1,425.00 | 1,358.19 | 80,300 |
| 2022-07-08 | 1,250.00 | 1,315.00 | 1,250.00 | 1,285.00 | 1,224.75 | 8,800 |
| 2022-07-07 | 1,240.00 | 1,325.00 | 1,225.00 | 1,250.00 | 1,191.39 | 31,900 |
| 2022-07-06 | 1,240.00 | 1,255.00 | 1,155.00 | 1,245.00 | 1,186.63 | 89,500 |
| 2022-07-05 | 1,265.00 | 1,330.00 | 1,240.00 | 1,240.00 | 1,181.86 | 113,600 |
| 2022-07-04 | 1,425.00 | 1,425.00 | 1,330.00 | 1,330.00 | 1,267.64 | 52,300 |
| 2022-07-01 | 1,490.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,311.49 | 45,800 |
| 2022-06-30 | 1,500.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,371.31 | 44,300 |
| 2022-06-29 | 1,535.00 | 1,550.00 | 1,430.00 | 1,500.00 | 1,380.51 | 69,500 |
| 2022-06-28 | 1,535.00 | 1,580.00 | 1,515.00 | 1,535.00 | 1,412.72 | 34,900 |
| 2022-06-27 | 1,640.00 | 1,640.00 | 1,530.00 | 1,535.00 | 1,412.72 | 283,200 |
| 2022-06-24 | 1,640.00 | 1,695.00 | 1,595.00 | 1,640.00 | 1,509.36 | 64,300 |
| 2022-06-23 | 1,670.00 | 1,690.00 | 1,600.00 | 1,640.00 | 1,509.36 | 50,900 |
| 2022-06-22 | 1,670.00 | 1,705.00 | 1,630.00 | 1,670.00 | 1,536.97 | 132,700 |
| 2022-06-21 | 1,645.00 | 1,715.00 | 1,585.00 | 1,670.00 | 1,536.97 | 72,700 |
| 2022-06-20 | 1,690.00 | 1,690.00 | 1,575.00 | 1,645.00 | 1,513.96 | 136,300 |
| 2022-06-17 | 1,705.00 | 1,710.00 | 1,620.00 | 1,690.00 | 1,555.38 | 79,400 |
| 2022-06-16 | 1,605.00 | 1,720.00 | 1,520.00 | 1,695.00 | 1,559.98 | 287,500 |
| 2022-06-15 | 1,680.00 | 1,750.00 | 1,620.00 | 1,630.00 | 1,500.16 | 40,900 |
| 2022-06-14 | 1,700.00 | 1,750.00 | 1,670.00 | 1,685.00 | 1,550.78 | 65,800 |
| 2022-06-13 | 1,785.00 | 1,900.00 | 1,645.00 | 1,700.00 | 1,564.58 | 740,900 |
| 2022-06-10 | 1,675.00 | 1,785.00 | 1,655.00 | 1,765.00 | 1,624.40 | 536,300 |
| 2022-06-09 | 1,650.00 | 1,685.00 | 1,615.00 | 1,675.00 | 1,541.57 | 199,500 |
| 2022-06-08 | 1,695.00 | 1,695.00 | 1,605.00 | 1,650.00 | 1,518.56 | 177,300 |
| 2022-06-07 | 1,695.00 | 1,760.00 | 1,630.00 | 1,695.00 | 1,559.98 | 163,300 |
| 2022-06-06 | 1,725.00 | 1,725.00 | 1,585.00 | 1,700.00 | 1,564.58 | 274,600 |
| 2022-06-03 | 1,735.00 | 1,765.00 | 1,650.00 | 1,700.00 | 1,564.58 | 386,800 |
| 2022-06-02 | 1,770.00 | 1,800.00 | 1,670.00 | 1,735.00 | 1,596.79 | 400,900 |
| 2022-05-31 | 1,515.00 | 1,790.00 | 1,500.00 | 1,745.00 | 1,606.00 | 1,632,500 |
| 2022-05-30 | 1,220.00 | 1,450.00 | 1,220.00 | 1,450.00 | 1,334.50 | 711,900 |
| 2022-05-27 | 935.00 | 1,160.00 | 915.00 | 1,160.00 | 1,067.60 | 1,155,200 |
| 2022-05-25 | 940.00 | 940.00 | 915.00 | 930.00 | 855.92 | 11,100 |
| 2022-05-24 | 925.00 | 940.00 | 915.00 | 930.00 | 855.92 | 18,200 |
| 2022-05-23 | 930.00 | 930.00 | 910.00 | 925.00 | 851.32 | 28,800 |
| 2022-05-20 | 930.00 | 930.00 | 930.00 | 930.00 | 855.92 | 1,000 |
| 2022-05-19 | 930.00 | 930.00 | 915.00 | 930.00 | 855.92 | 18,900 |
| 2022-05-18 | 940.00 | 940.00 | 930.00 | 930.00 | 855.92 | 1,800 |
| 2022-05-17 | 935.00 | 940.00 | 930.00 | 940.00 | 865.12 | 1,200 |
| 2022-05-13 | 935.00 | 940.00 | 930.00 | 935.00 | 860.52 | 11,100 |
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.