Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 494.00 | 498.00 | 490.00 | 494.00 | 494.00 | 8,900 |
| 2026-07-23 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 12,900 |
| 2026-07-22 | 494.00 | 500.00 | 490.00 | 494.00 | 494.00 | 4,800 |
| 2026-07-21 | 492.00 | 494.00 | 490.00 | 494.00 | 494.00 | 42,400 |
| 2026-07-20 | 494.00 | 510.00 | 492.00 | 494.00 | 494.00 | 39,200 |
| 2026-07-17 | 494.00 | 505.00 | 490.00 | 494.00 | 494.00 | 3,000 |
| 2026-07-16 | 500.00 | 500.00 | 486.00 | 492.00 | 492.00 | 25,700 |
| 2026-07-15 | 505.00 | 505.00 | 456.00 | 496.00 | 496.00 | 210,400 |
| 2026-07-14 | 540.00 | 600.00 | 494.00 | 505.00 | 505.00 | 498,300 |
| 2026-07-13 | 498.00 | 595.00 | 486.00 | 500.00 | 500.00 | 140,600 |
| 2026-07-10 | 500.00 | 500.00 | 484.00 | 498.00 | 498.00 | 9,400 |
| 2026-07-09 | 480.00 | 500.00 | 478.00 | 494.00 | 494.00 | 212,500 |
| 2026-07-08 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 7,000 |
| 2026-07-07 | 478.00 | 488.00 | 478.00 | 482.00 | 482.00 | 13,900 |
| 2026-07-06 | 472.00 | 480.00 | 470.00 | 476.00 | 476.00 | 65,300 |
| 2026-07-03 | 474.00 | 474.00 | 472.00 | 472.00 | 472.00 | 13,700 |
| 2026-07-02 | 466.00 | 476.00 | 466.00 | 472.00 | 472.00 | 6,000 |
| 2026-07-01 | 470.00 | 476.00 | 466.00 | 472.00 | 472.00 | 16,100 |
| 2026-06-30 | 480.00 | 480.00 | 462.00 | 466.00 | 466.00 | 13,800 |
| 2026-06-29 | 482.00 | 482.00 | 472.00 | 472.00 | 472.00 | 6,800 |
| 2026-06-26 | 476.00 | 480.00 | 474.00 | 474.00 | 474.00 | 2,400 |
| 2026-06-25 | 480.00 | 484.00 | 476.00 | 484.00 | 484.00 | 1,900 |
| 2026-06-24 | 488.00 | 492.00 | 478.00 | 478.00 | 478.00 | 45,200 |
| 2026-06-23 | 482.00 | 494.00 | 478.00 | 486.00 | 486.00 | 2,200 |
| 2026-06-22 | 486.00 | 490.00 | 480.00 | 482.00 | 482.00 | 26,900 |
| 2026-06-19 | 480.00 | 492.00 | 476.00 | 488.00 | 488.00 | 15,800 |
| 2026-06-18 | 482.00 | 498.00 | 466.00 | 478.00 | 478.00 | 58,200 |
| 2026-06-17 | 486.00 | 488.00 | 472.00 | 480.00 | 480.00 | 28,600 |
| 2026-06-16 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-06-15 | 500.00 | 520.00 | 468.00 | 486.00 | 486.00 | 533,100 |
| 2026-06-12 | 468.00 | 510.00 | 462.00 | 505.00 | 505.00 | 330,700 |
| 2026-06-11 | 472.00 | 474.00 | 468.00 | 470.00 | 461.73 | 252,800 |
| 2026-06-10 | 468.00 | 472.00 | 464.00 | 470.00 | 461.73 | 53,400 |
| 2026-06-09 | 460.00 | 468.00 | 456.00 | 466.00 | 457.80 | 23,900 |
| 2026-06-08 | 470.00 | 470.00 | 460.00 | 460.00 | 451.91 | 10,100 |
| 2026-06-05 | 468.00 | 470.00 | 452.00 | 466.00 | 457.80 | 126,300 |
| 2026-06-04 | 496.00 | 498.00 | 466.00 | 470.00 | 461.73 | 681,200 |
| 2026-06-03 | 510.00 | 510.00 | 480.00 | 498.00 | 489.24 | 137,600 |
| 2026-06-02 | 510.00 | 515.00 | 505.00 | 515.00 | 505.94 | 11,900 |
| 2026-06-01 | 520.00 | 520.00 | 520.00 | 520.00 | 510.85 | 0 |
| 2026-05-29 | 520.00 | 520.00 | 505.00 | 520.00 | 510.85 | 45,700 |
| 2026-05-28 | 520.00 | 520.00 | 520.00 | 520.00 | 510.85 | 0 |
| 2026-05-27 | 520.00 | 520.00 | 520.00 | 520.00 | 510.85 | 0 |
| 2026-05-26 | 520.00 | 525.00 | 505.00 | 520.00 | 510.85 | 29,700 |
| 2026-05-25 | 530.00 | 535.00 | 520.00 | 520.00 | 510.85 | 164,600 |
| 2026-05-22 | 535.00 | 535.00 | 515.00 | 530.00 | 520.67 | 19,000 |
| 2026-05-21 | 520.00 | 535.00 | 510.00 | 535.00 | 525.59 | 9,500 |
| 2026-05-20 | 520.00 | 545.00 | 510.00 | 520.00 | 510.85 | 101,200 |
| 2026-05-19 | 540.00 | 540.00 | 510.00 | 520.00 | 510.85 | 33,700 |
| 2026-05-18 | 580.00 | 630.00 | 500.00 | 525.00 | 515.76 | 333,900 |
| 2026-05-15 | 535.00 | 535.00 | 535.00 | 535.00 | 525.59 | 0 |
| 2026-05-14 | 535.00 | 535.00 | 535.00 | 535.00 | 525.59 | 0 |
| 2026-05-13 | 530.00 | 545.00 | 525.00 | 535.00 | 525.59 | 363,300 |
| 2026-05-12 | 540.00 | 545.00 | 525.00 | 530.00 | 520.67 | 42,600 |
| 2026-05-11 | 555.00 | 560.00 | 530.00 | 540.00 | 530.50 | 32,300 |
| 2026-05-08 | 560.00 | 590.00 | 540.00 | 545.00 | 535.41 | 90,400 |
| 2026-05-07 | 575.00 | 580.00 | 560.00 | 560.00 | 550.15 | 52,600 |
| 2026-05-06 | 570.00 | 590.00 | 560.00 | 575.00 | 564.88 | 213,600 |
| 2026-05-05 | 555.00 | 590.00 | 535.00 | 560.00 | 550.15 | 438,000 |
| 2026-05-04 | 550.00 | 580.00 | 520.00 | 530.00 | 520.67 | 143,600 |
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.