Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 710.00 | 715.00 | 700.00 | 715.00 | 658.04 | 21,700 |
| 2021-11-10 | 705.00 | 715.00 | 680.00 | 710.00 | 653.44 | 11,900 |
| 2021-11-09 | 705.00 | 710.00 | 700.00 | 705.00 | 648.84 | 10,300 |
| 2021-11-08 | 725.00 | 730.00 | 700.00 | 700.00 | 644.24 | 20,200 |
| 2021-11-05 | 730.00 | 735.00 | 695.00 | 725.00 | 667.25 | 57,200 |
| 2021-11-04 | 730.00 | 745.00 | 720.00 | 735.00 | 676.45 | 10,600 |
| 2021-11-03 | 760.00 | 760.00 | 710.00 | 725.00 | 667.25 | 72,800 |
| 2021-11-02 | 740.00 | 775.00 | 735.00 | 760.00 | 699.46 | 30,000 |
| 2021-11-01 | 775.00 | 775.00 | 725.00 | 740.00 | 681.05 | 84,000 |
| 2021-10-29 | 790.00 | 900.00 | 740.00 | 775.00 | 713.26 | 101,400 |
| 2021-10-28 | 835.00 | 845.00 | 790.00 | 790.00 | 727.07 | 56,000 |
| 2021-10-27 | 900.00 | 900.00 | 845.00 | 845.00 | 777.69 | 66,400 |
| 2021-10-26 | 940.00 | 1,000.00 | 880.00 | 900.00 | 828.31 | 176,300 |
| 2021-10-25 | 795.00 | 990.00 | 795.00 | 945.00 | 869.72 | 637,900 |
| 2021-10-22 | 715.00 | 795.00 | 715.00 | 795.00 | 731.67 | 133,500 |
| 2021-10-21 | 705.00 | 750.00 | 680.00 | 715.00 | 658.04 | 76,400 |
| 2021-10-19 | 640.00 | 750.00 | 640.00 | 705.00 | 648.84 | 69,600 |
| 2021-10-18 | 635.00 | 670.00 | 635.00 | 635.00 | 584.42 | 5,100 |
| 2021-10-15 | 630.00 | 640.00 | 630.00 | 635.00 | 584.42 | 3,000 |
| 2021-10-14 | 635.00 | 660.00 | 630.00 | 630.00 | 579.82 | 11,400 |
← NewerPage 21 of 21 · 1,220 trading days
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.