Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,115.00 | 1,115.00 | 1,045.00 | 1,090.00 | 1,003.17 | 11,500 |
| 2022-02-03 | 1,085.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,026.18 | 10,900 |
| 2022-02-02 | 1,095.00 | 1,095.00 | 1,055.00 | 1,085.00 | 998.57 | 20,400 |
| 2022-01-31 | 1,070.00 | 1,095.00 | 1,040.00 | 1,090.00 | 1,003.17 | 39,800 |
| 2022-01-28 | 1,055.00 | 1,090.00 | 1,040.00 | 1,075.00 | 989.37 | 17,100 |
| 2022-01-27 | 1,090.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,003.17 | 14,500 |
| 2022-01-26 | 1,050.00 | 1,120.00 | 1,045.00 | 1,090.00 | 1,003.17 | 51,600 |
| 2022-01-25 | 1,115.00 | 1,115.00 | 1,040.00 | 1,045.00 | 961.76 | 38,000 |
| 2022-01-24 | 1,100.00 | 1,150.00 | 1,050.00 | 1,115.00 | 1,026.18 | 23,400 |
| 2022-01-21 | 1,090.00 | 1,125.00 | 1,050.00 | 1,100.00 | 1,012.38 | 42,500 |
| 2022-01-20 | 1,140.00 | 1,140.00 | 1,065.00 | 1,125.00 | 1,035.38 | 63,800 |
| 2022-01-19 | 1,145.00 | 1,150.00 | 1,070.00 | 1,140.00 | 1,049.19 | 21,800 |
| 2022-01-18 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,030.78 | 4,200 |
| 2022-01-17 | 1,140.00 | 1,140.00 | 1,070.00 | 1,130.00 | 1,039.99 | 30,500 |
| 2022-01-14 | 1,115.00 | 1,150.00 | 1,070.00 | 1,140.00 | 1,049.19 | 65,800 |
| 2022-01-13 | 1,165.00 | 1,165.00 | 1,085.00 | 1,115.00 | 1,026.18 | 28,200 |
| 2022-01-12 | 1,145.00 | 1,250.00 | 1,110.00 | 1,165.00 | 1,072.20 | 73,100 |
| 2022-01-11 | 1,105.00 | 1,150.00 | 1,100.00 | 1,145.00 | 1,053.79 | 49,400 |
| 2022-01-10 | 1,125.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,026.18 | 39,600 |
| 2022-01-07 | 1,120.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,035.38 | 11,900 |
| 2022-01-06 | 1,120.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,030.78 | 31,500 |
| 2022-01-05 | 1,120.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,030.78 | 55,000 |
| 2022-01-04 | 1,155.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,049.19 | 115,200 |
| 2022-01-03 | 1,125.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,062.99 | 214,900 |
| 2021-12-30 | 1,070.00 | 1,135.00 | 1,050.00 | 1,130.00 | 1,039.99 | 176,600 |
| 2021-12-29 | 1,075.00 | 1,090.00 | 1,065.00 | 1,070.00 | 984.77 | 67,200 |
| 2021-12-28 | 1,050.00 | 1,120.00 | 1,015.00 | 1,075.00 | 989.37 | 144,800 |
| 2021-12-27 | 1,070.00 | 1,070.00 | 1,015.00 | 1,050.00 | 966.36 | 140,100 |
| 2021-12-24 | 1,090.00 | 1,095.00 | 1,035.00 | 1,070.00 | 984.77 | 166,500 |
| 2021-12-23 | 1,100.00 | 1,100.00 | 1,020.00 | 1,090.00 | 1,003.17 | 45,100 |
| 2021-12-22 | 1,120.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,007.77 | 47,900 |
| 2021-12-21 | 1,110.00 | 1,165.00 | 1,085.00 | 1,120.00 | 1,030.78 | 35,400 |
| 2021-12-20 | 1,145.00 | 1,145.00 | 1,070.00 | 1,115.00 | 1,026.18 | 152,800 |
| 2021-12-17 | 1,135.00 | 1,185.00 | 1,115.00 | 1,145.00 | 1,053.79 | 12,300 |
| 2021-12-16 | 1,170.00 | 1,200.00 | 1,130.00 | 1,135.00 | 1,044.59 | 78,600 |
| 2021-12-15 | 1,130.00 | 1,335.00 | 1,120.00 | 1,170.00 | 1,076.80 | 182,700 |
| 2021-12-14 | 1,135.00 | 1,145.00 | 1,050.00 | 1,130.00 | 1,039.99 | 209,700 |
| 2021-12-13 | 1,070.00 | 1,145.00 | 1,060.00 | 1,115.00 | 1,026.18 | 293,800 |
| 2021-12-10 | 1,080.00 | 1,080.00 | 1,035.00 | 1,070.00 | 984.77 | 109,900 |
| 2021-12-09 | 1,070.00 | 1,100.00 | 1,020.00 | 1,080.00 | 993.97 | 87,300 |
| 2021-12-08 | 975.00 | 1,160.00 | 945.00 | 1,070.00 | 984.77 | 576,600 |
| 2021-12-07 | 890.00 | 980.00 | 890.00 | 965.00 | 888.13 | 297,000 |
| 2021-12-06 | 915.00 | 915.00 | 860.00 | 900.00 | 828.31 | 55,100 |
| 2021-12-03 | 950.00 | 950.00 | 910.00 | 920.00 | 846.71 | 149,700 |
| 2021-12-02 | 1,040.00 | 1,040.00 | 895.00 | 940.00 | 865.12 | 149,800 |
| 2021-12-01 | 910.00 | 1,050.00 | 860.00 | 960.00 | 883.53 | 1,575,600 |
| 2021-11-30 | 700.00 | 860.00 | 700.00 | 860.00 | 791.49 | 346,900 |
| 2021-11-29 | 705.00 | 705.00 | 680.00 | 690.00 | 635.04 | 2,400 |
| 2021-11-26 | 735.00 | 735.00 | 700.00 | 705.00 | 648.84 | 20,100 |
| 2021-11-25 | 735.00 | 745.00 | 725.00 | 745.00 | 685.65 | 11,800 |
| 2021-11-24 | 735.00 | 735.00 | 700.00 | 735.00 | 676.45 | 12,000 |
| 2021-11-23 | 745.00 | 785.00 | 720.00 | 735.00 | 676.45 | 17,000 |
| 2021-11-22 | 785.00 | 790.00 | 730.00 | 740.00 | 681.05 | 55,700 |
| 2021-11-19 | 760.00 | 840.00 | 730.00 | 780.00 | 717.87 | 47,800 |
| 2021-11-18 | 690.00 | 790.00 | 690.00 | 755.00 | 694.86 | 45,900 |
| 2021-11-17 | 695.00 | 695.00 | 690.00 | 690.00 | 635.04 | 5,700 |
| 2021-11-16 | 700.00 | 700.00 | 670.00 | 690.00 | 635.04 | 23,600 |
| 2021-11-15 | 720.00 | 720.00 | 700.00 | 700.00 | 644.24 | 9,000 |
| 2021-11-12 | 715.00 | 725.00 | 715.00 | 715.00 | 658.04 | 16,700 |
| 2021-11-11 | 710.00 | 715.00 | 700.00 | 715.00 | 658.04 | 21,700 |
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.