Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 565.00 | 570.00 | 515.00 | 560.00 | 550.15 | 107,400 |
| 2026-01-27 | 570.00 | 570.00 | 560.00 | 565.00 | 555.06 | 42,800 |
| 2026-01-26 | 565.00 | 575.00 | 560.00 | 565.00 | 555.06 | 20,100 |
| 2026-01-23 | 565.00 | 575.00 | 560.00 | 565.00 | 555.06 | 58,900 |
| 2026-01-22 | 575.00 | 575.00 | 560.00 | 565.00 | 555.06 | 11,800 |
| 2026-01-21 | 560.00 | 585.00 | 555.00 | 570.00 | 559.97 | 121,700 |
| 2026-01-20 | 565.00 | 580.00 | 560.00 | 565.00 | 555.06 | 106,500 |
| 2026-01-19 | 585.00 | 590.00 | 525.00 | 565.00 | 555.06 | 843,100 |
| 2026-01-16 | 580.00 | 580.00 | 580.00 | 580.00 | 569.79 | 0 |
| 2026-01-15 | 590.00 | 590.00 | 580.00 | 580.00 | 569.79 | 10,000 |
| 2026-01-14 | 605.00 | 605.00 | 575.00 | 590.00 | 579.62 | 209,100 |
| 2026-01-13 | 600.00 | 630.00 | 580.00 | 600.00 | 589.44 | 198,600 |
| 2026-01-12 | 575.00 | 635.00 | 575.00 | 590.00 | 579.62 | 1,123,900 |
| 2026-01-09 | 575.00 | 575.00 | 565.00 | 575.00 | 564.88 | 31,100 |
| 2026-01-08 | 570.00 | 575.00 | 560.00 | 575.00 | 564.88 | 54,900 |
| 2026-01-07 | 575.00 | 575.00 | 570.00 | 575.00 | 564.88 | 10,600 |
| 2026-01-06 | 575.00 | 575.00 | 565.00 | 575.00 | 564.88 | 26,000 |
| 2026-01-05 | 580.00 | 585.00 | 565.00 | 585.00 | 574.71 | 132,600 |
| 2026-01-02 | 585.00 | 585.00 | 570.00 | 580.00 | 569.79 | 17,700 |
| 2026-01-01 | 570.00 | 570.00 | 570.00 | 570.00 | 559.97 | 0 |
| 2025-12-31 | 570.00 | 570.00 | 570.00 | 570.00 | 559.97 | 0 |
| 2025-12-30 | 595.00 | 595.00 | 570.00 | 570.00 | 559.97 | 54,200 |
| 2025-12-29 | 555.00 | 570.00 | 555.00 | 570.00 | 559.97 | 12,300 |
| 2025-12-26 | 555.00 | 555.00 | 555.00 | 555.00 | 545.23 | 0 |
| 2025-12-25 | 555.00 | 555.00 | 555.00 | 555.00 | 545.23 | 0 |
| 2025-12-24 | 570.00 | 570.00 | 555.00 | 555.00 | 545.23 | 50,400 |
| 2025-12-23 | 570.00 | 570.00 | 565.00 | 570.00 | 559.97 | 12,700 |
| 2025-12-22 | 570.00 | 575.00 | 560.00 | 560.00 | 550.15 | 100,100 |
| 2025-12-19 | 560.00 | 580.00 | 560.00 | 570.00 | 559.97 | 237,700 |
| 2025-12-18 | 575.00 | 580.00 | 565.00 | 570.00 | 559.97 | 46,100 |
| 2025-12-17 | 575.00 | 585.00 | 565.00 | 565.00 | 555.06 | 130,500 |
| 2025-12-16 | 565.00 | 570.00 | 560.00 | 570.00 | 559.97 | 160,400 |
| 2025-12-15 | 570.00 | 580.00 | 565.00 | 565.00 | 555.06 | 89,200 |
| 2025-12-12 | 570.00 | 575.00 | 565.00 | 565.00 | 555.06 | 77,100 |
| 2025-12-11 | 565.00 | 570.00 | 560.00 | 565.00 | 555.06 | 31,400 |
| 2025-12-10 | 570.00 | 570.00 | 560.00 | 570.00 | 559.97 | 51,100 |
| 2025-12-09 | 570.00 | 575.00 | 555.00 | 565.00 | 555.06 | 29,500 |
| 2025-12-08 | 575.00 | 575.00 | 565.00 | 570.00 | 559.97 | 29,800 |
| 2025-12-05 | 575.00 | 575.00 | 560.00 | 565.00 | 555.06 | 193,600 |
| 2025-12-04 | 575.00 | 575.00 | 560.00 | 570.00 | 559.97 | 9,200 |
| 2025-12-03 | 570.00 | 575.00 | 560.00 | 570.00 | 559.97 | 9,900 |
| 2025-12-02 | 565.00 | 585.00 | 560.00 | 570.00 | 559.97 | 21,700 |
| 2025-12-01 | 580.00 | 580.00 | 565.00 | 570.00 | 559.97 | 5,900 |
| 2025-11-28 | 575.00 | 580.00 | 570.00 | 575.00 | 564.88 | 12,800 |
| 2025-11-27 | 575.00 | 590.00 | 570.00 | 570.00 | 559.97 | 18,000 |
| 2025-11-26 | 570.00 | 575.00 | 565.00 | 570.00 | 559.97 | 44,800 |
| 2025-11-25 | 575.00 | 575.00 | 570.00 | 570.00 | 559.97 | 31,000 |
| 2025-11-24 | 575.00 | 580.00 | 570.00 | 575.00 | 564.88 | 12,000 |
| 2025-11-21 | 580.00 | 585.00 | 565.00 | 570.00 | 559.97 | 44,300 |
| 2025-11-20 | 580.00 | 585.00 | 575.00 | 580.00 | 569.79 | 16,700 |
| 2025-11-19 | 575.00 | 580.00 | 570.00 | 575.00 | 564.88 | 49,200 |
| 2025-11-18 | 580.00 | 580.00 | 570.00 | 575.00 | 564.88 | 18,500 |
| 2025-11-17 | 575.00 | 585.00 | 575.00 | 580.00 | 569.79 | 25,600 |
| 2025-11-14 | 580.00 | 585.00 | 575.00 | 585.00 | 574.71 | 22,900 |
| 2025-11-13 | 585.00 | 585.00 | 575.00 | 575.00 | 564.88 | 6,600 |
| 2025-11-12 | 585.00 | 590.00 | 580.00 | 585.00 | 574.71 | 28,100 |
| 2025-11-11 | 585.00 | 590.00 | 580.00 | 585.00 | 574.71 | 49,300 |
| 2025-11-10 | 585.00 | 595.00 | 580.00 | 580.00 | 569.79 | 4,700 |
| 2025-11-07 | 600.00 | 600.00 | 580.00 | 580.00 | 569.79 | 26,900 |
| 2025-11-06 | 590.00 | 600.00 | 590.00 | 595.00 | 584.53 | 19,300 |
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.