Argha Karya Prima Ind Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	550.00	580.00	520.00	530.00	520.67	143,600
2026-05-01	540.00	540.00	540.00	540.00	530.50	0
2026-04-30	560.00	575.00	510.00	540.00	530.50	267,100
2026-04-29	590.00	595.00	555.00	570.00	559.97	527,800
2026-04-28	545.00	595.00	545.00	575.00	564.88	467,900
2026-04-27	550.00	560.00	520.00	540.00	530.50	224,800
2026-04-24	500.00	610.00	498.00	550.00	540.32	168,400
2026-04-23	540.00	545.00	500.00	525.00	515.76	59,500
2026-04-22	540.00	540.00	510.00	540.00	530.50	62,100
2026-04-21	580.00	585.00	535.00	540.00	530.50	134,900
2026-04-20	498.00	620.00	498.00	560.00	550.15	1,521,200
2026-04-17	496.00	500.00	494.00	498.00	489.24	24,000
2026-04-16	498.00	505.00	496.00	496.00	487.27	30,400
2026-04-15	498.00	505.00	496.00	498.00	489.24	22,600
2026-04-14	496.00	500.00	492.00	496.00	487.27	33,700
2026-04-13	484.00	498.00	484.00	496.00	487.27	253,000
2026-04-10	492.00	498.00	492.00	496.00	487.27	28,800
2026-04-09	498.00	500.00	488.00	496.00	487.27	19,000
2026-04-08	500.00	505.00	480.00	494.00	485.31	119,300
2026-04-07	515.00	515.00	492.00	498.00	489.24	82,800
2026-04-06	505.00	545.00	498.00	510.00	501.03	246,400
2026-04-02	498.00	498.00	480.00	498.00	489.24	172,800
2026-04-01	498.00	505.00	496.00	498.00	489.24	85,800
2026-03-31	484.00	545.00	470.00	494.00	485.31	50,100
2026-03-30	500.00	500.00	482.00	484.00	475.48	29,700
2026-03-27	500.00	500.00	496.00	496.00	487.27	7,500
2026-03-26	500.00	500.00	498.00	500.00	491.20	7,400
2026-03-25	500.00	500.00	494.00	500.00	491.20	10,700
2026-03-17	530.00	530.00	500.00	500.00	491.20	8,500
2026-03-16	490.00	498.00	480.00	496.00	487.27	9,500
2026-03-13	496.00	496.00	490.00	490.00	481.38	35,700
2026-03-12	500.00	500.00	496.00	496.00	487.27	31,600
2026-03-11	510.00	510.00	496.00	500.00	491.20	10,300
2026-03-10	498.00	520.00	498.00	500.00	491.20	3,300
2026-03-09	530.00	535.00	498.00	498.00	489.24	127,200
2026-03-06	510.00	530.00	496.00	530.00	520.67	214,200
2026-03-05	535.00	535.00	500.00	510.00	501.03	17,700
2026-03-04	530.00	530.00	500.00	505.00	496.11	126,300
2026-03-03	535.00	540.00	520.00	520.00	510.85	5,500
2026-03-02	525.00	550.00	520.00	520.00	510.85	362,700
2026-02-27	535.00	535.00	530.00	530.00	520.67	17,700
2026-02-26	535.00	545.00	535.00	535.00	525.59	3,200
2026-02-25	550.00	550.00	535.00	540.00	530.50	2,700
2026-02-24	535.00	550.00	535.00	540.00	530.50	132,700
2026-02-23	540.00	545.00	535.00	540.00	530.50	21,000
2026-02-20	540.00	545.00	530.00	535.00	525.59	169,600
2026-02-19	540.00	545.00	540.00	540.00	530.50	7,600
2026-02-18	535.00	540.00	530.00	540.00	530.50	23,900
2026-02-13	540.00	550.00	520.00	530.00	520.67	62,500
2026-02-12	540.00	545.00	535.00	540.00	530.50	29,500
2026-02-11	570.00	570.00	525.00	540.00	530.50	107,300
2026-02-10	545.00	640.00	520.00	535.00	525.59	1,147,500
2026-02-09	575.00	575.00	530.00	550.00	540.32	5,200
2026-02-06	555.00	555.00	540.00	540.00	530.50	11,500
2026-02-05	560.00	560.00	550.00	555.00	545.23	6,500
2026-02-04	530.00	560.00	530.00	560.00	550.15	20,200
2026-02-03	530.00	560.00	530.00	535.00	525.59	12,900
2026-02-02	555.00	555.00	515.00	520.00	510.85	74,300
2026-01-30	540.00	575.00	540.00	550.00	540.32	6,900
2026-01-29	555.00	560.00	520.00	550.00	540.32	421,800

← NewerPage 3 of 5 · 253 trading daysOlder →

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.