Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 935.00 | 940.00 | 930.00 | 935.00 | 860.52 | 11,100 |
| 2022-05-12 | 930.00 | 940.00 | 930.00 | 940.00 | 865.12 | 1,800 |
| 2022-05-11 | 940.00 | 955.00 | 930.00 | 940.00 | 865.12 | 9,400 |
| 2022-05-10 | 920.00 | 940.00 | 900.00 | 940.00 | 865.12 | 34,000 |
| 2022-05-09 | 950.00 | 950.00 | 905.00 | 920.00 | 846.71 | 38,900 |
| 2022-04-28 | 910.00 | 950.00 | 910.00 | 950.00 | 874.32 | 30,900 |
| 2022-04-27 | 920.00 | 935.00 | 900.00 | 935.00 | 860.52 | 70,100 |
| 2022-04-26 | 950.00 | 955.00 | 900.00 | 945.00 | 869.72 | 50,600 |
| 2022-04-25 | 955.00 | 960.00 | 910.00 | 955.00 | 878.93 | 19,800 |
| 2022-04-22 | 945.00 | 1,000.00 | 930.00 | 955.00 | 878.93 | 13,200 |
| 2022-04-21 | 925.00 | 950.00 | 895.00 | 945.00 | 869.72 | 50,700 |
| 2022-04-20 | 940.00 | 950.00 | 925.00 | 950.00 | 874.32 | 3,600 |
| 2022-04-19 | 950.00 | 970.00 | 920.00 | 950.00 | 874.32 | 79,600 |
| 2022-04-18 | 940.00 | 955.00 | 925.00 | 950.00 | 874.32 | 44,900 |
| 2022-04-14 | 950.00 | 950.00 | 920.00 | 950.00 | 874.32 | 4,700 |
| 2022-04-13 | 945.00 | 950.00 | 910.00 | 950.00 | 874.32 | 13,800 |
| 2022-04-12 | 945.00 | 950.00 | 935.00 | 945.00 | 869.72 | 30,200 |
| 2022-04-11 | 970.00 | 995.00 | 950.00 | 965.00 | 888.13 | 29,800 |
| 2022-04-08 | 980.00 | 1,005.00 | 950.00 | 970.00 | 892.73 | 263,500 |
| 2022-04-07 | 985.00 | 985.00 | 950.00 | 975.00 | 897.33 | 24,300 |
| 2022-04-06 | 955.00 | 985.00 | 950.00 | 985.00 | 906.54 | 17,700 |
| 2022-04-05 | 975.00 | 990.00 | 950.00 | 985.00 | 906.54 | 8,000 |
| 2022-04-04 | 985.00 | 985.00 | 930.00 | 980.00 | 901.93 | 18,200 |
| 2022-04-01 | 995.00 | 1,010.00 | 930.00 | 985.00 | 906.54 | 50,900 |
| 2022-03-31 | 975.00 | 995.00 | 955.00 | 995.00 | 915.74 | 62,800 |
| 2022-03-30 | 970.00 | 990.00 | 955.00 | 975.00 | 897.33 | 149,000 |
| 2022-03-29 | 930.00 | 965.00 | 925.00 | 965.00 | 888.13 | 63,900 |
| 2022-03-28 | 940.00 | 940.00 | 915.00 | 935.00 | 860.52 | 4,500 |
| 2022-03-25 | 920.00 | 940.00 | 905.00 | 940.00 | 865.12 | 6,800 |
| 2022-03-24 | 915.00 | 935.00 | 905.00 | 935.00 | 860.52 | 8,200 |
| 2022-03-23 | 920.00 | 920.00 | 905.00 | 920.00 | 846.71 | 67,900 |
| 2022-03-22 | 940.00 | 940.00 | 905.00 | 920.00 | 846.71 | 79,400 |
| 2022-03-21 | 940.00 | 945.00 | 910.00 | 940.00 | 865.12 | 17,500 |
| 2022-03-18 | 940.00 | 945.00 | 910.00 | 945.00 | 869.72 | 51,800 |
| 2022-03-17 | 950.00 | 955.00 | 940.00 | 945.00 | 869.72 | 25,700 |
| 2022-03-16 | 930.00 | 960.00 | 900.00 | 955.00 | 878.93 | 27,900 |
| 2022-03-15 | 970.00 | 985.00 | 905.00 | 960.00 | 883.53 | 15,100 |
| 2022-03-14 | 935.00 | 990.00 | 915.00 | 970.00 | 892.73 | 9,700 |
| 2022-03-11 | 945.00 | 945.00 | 935.00 | 935.00 | 860.52 | 7,400 |
| 2022-03-10 | 940.00 | 950.00 | 915.00 | 945.00 | 869.72 | 18,500 |
| 2022-03-09 | 960.00 | 960.00 | 910.00 | 940.00 | 865.12 | 16,600 |
| 2022-03-08 | 990.00 | 990.00 | 925.00 | 960.00 | 883.53 | 75,600 |
| 2022-03-07 | 980.00 | 1,010.00 | 980.00 | 990.00 | 911.14 | 28,900 |
| 2022-03-04 | 995.00 | 995.00 | 970.00 | 980.00 | 901.93 | 6,400 |
| 2022-03-02 | 1,005.00 | 1,005.00 | 935.00 | 995.00 | 915.74 | 58,200 |
| 2022-03-01 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 924.94 | 20,900 |
| 2022-02-25 | 1,010.00 | 1,030.00 | 990.00 | 1,020.00 | 938.75 | 49,600 |
| 2022-02-24 | 1,020.00 | 1,050.00 | 995.00 | 1,020.00 | 938.75 | 53,600 |
| 2022-02-23 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 947.95 | 14,300 |
| 2022-02-22 | 1,040.00 | 1,045.00 | 1,010.00 | 1,045.00 | 961.76 | 16,800 |
| 2022-02-21 | 1,015.00 | 1,045.00 | 1,015.00 | 1,045.00 | 961.76 | 28,000 |
| 2022-02-18 | 1,010.00 | 1,030.00 | 990.00 | 1,030.00 | 947.95 | 53,400 |
| 2022-02-17 | 1,030.00 | 1,030.00 | 1,000.00 | 1,020.00 | 938.75 | 27,900 |
| 2022-02-16 | 1,020.00 | 1,030.00 | 1,000.00 | 1,030.00 | 947.95 | 161,200 |
| 2022-02-15 | 1,045.00 | 1,050.00 | 1,005.00 | 1,025.00 | 943.35 | 13,200 |
| 2022-02-14 | 1,015.00 | 1,040.00 | 1,015.00 | 1,040.00 | 957.16 | 31,900 |
| 2022-02-11 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 934.15 | 5,000 |
| 2022-02-10 | 1,040.00 | 1,045.00 | 1,000.00 | 1,010.00 | 929.54 | 103,300 |
| 2022-02-09 | 1,065.00 | 1,065.00 | 1,020.00 | 1,040.00 | 957.16 | 22,200 |
| 2022-02-08 | 1,045.00 | 1,070.00 | 1,040.00 | 1,065.00 | 980.16 | 12,400 |
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.