Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 590.00 | 590.00 | 580.00 | 590.00 | 579.62 | 11,500 |
| 2025-11-04 | 590.00 | 590.00 | 580.00 | 580.00 | 569.79 | 13,800 |
| 2025-11-03 | 575.00 | 620.00 | 575.00 | 585.00 | 574.71 | 87,100 |
| 2025-10-31 | 625.00 | 625.00 | 570.00 | 590.00 | 579.62 | 232,000 |
| 2025-10-30 | 580.00 | 630.00 | 575.00 | 630.00 | 618.91 | 155,500 |
| 2025-10-29 | 570.00 | 590.00 | 570.00 | 570.00 | 559.97 | 5,700 |
| 2025-10-28 | 595.00 | 595.00 | 575.00 | 575.00 | 564.88 | 2,600 |
| 2025-10-27 | 585.00 | 600.00 | 570.00 | 585.00 | 574.71 | 6,400 |
| 2025-10-24 | 580.00 | 615.00 | 550.00 | 570.00 | 559.97 | 144,700 |
| 2025-10-23 | 580.00 | 595.00 | 570.00 | 580.00 | 569.79 | 13,200 |
| 2025-10-22 | 580.00 | 630.00 | 565.00 | 580.00 | 569.79 | 174,800 |
| 2025-10-21 | 565.00 | 580.00 | 565.00 | 580.00 | 569.79 | 114,800 |
| 2025-10-20 | 555.00 | 570.00 | 555.00 | 565.00 | 555.06 | 52,900 |
| 2025-10-17 | 570.00 | 570.00 | 550.00 | 555.00 | 545.23 | 35,000 |
| 2025-10-16 | 555.00 | 570.00 | 550.00 | 570.00 | 559.97 | 12,900 |
| 2025-10-15 | 555.00 | 565.00 | 550.00 | 565.00 | 555.06 | 8,800 |
| 2025-10-14 | 555.00 | 570.00 | 550.00 | 565.00 | 555.06 | 58,600 |
| 2025-10-13 | 565.00 | 565.00 | 510.00 | 555.00 | 545.23 | 122,500 |
| 2025-10-10 | 570.00 | 570.00 | 560.00 | 565.00 | 555.06 | 52,600 |
| 2025-10-09 | 600.00 | 600.00 | 530.00 | 560.00 | 550.15 | 358,100 |
| 2025-10-08 | 605.00 | 605.00 | 575.00 | 600.00 | 589.44 | 160,800 |
| 2025-10-07 | 590.00 | 610.00 | 570.00 | 590.00 | 579.62 | 136,700 |
| 2025-10-06 | 575.00 | 615.00 | 560.00 | 610.00 | 599.27 | 900,000 |
| 2025-10-03 | 570.00 | 575.00 | 560.00 | 565.00 | 555.06 | 14,100 |
| 2025-10-02 | 570.00 | 580.00 | 565.00 | 570.00 | 559.97 | 12,600 |
| 2025-10-01 | 565.00 | 565.00 | 555.00 | 560.00 | 550.15 | 59,200 |
| 2025-09-30 | 575.00 | 575.00 | 555.00 | 560.00 | 550.15 | 1,347,000 |
| 2025-09-29 | 580.00 | 580.00 | 565.00 | 575.00 | 564.88 | 161,200 |
| 2025-09-26 | 570.00 | 600.00 | 565.00 | 585.00 | 574.71 | 367,000 |
| 2025-09-25 | 575.00 | 600.00 | 565.00 | 575.00 | 564.88 | 15,000 |
| 2025-09-24 | 580.00 | 580.00 | 560.00 | 565.00 | 555.06 | 324,500 |
| 2025-09-23 | 570.00 | 570.00 | 555.00 | 570.00 | 559.97 | 164,300 |
| 2025-09-22 | 590.00 | 595.00 | 550.00 | 575.00 | 564.88 | 192,400 |
| 2025-09-19 | 625.00 | 625.00 | 550.00 | 585.00 | 574.71 | 178,500 |
| 2025-09-18 | 675.00 | 680.00 | 585.00 | 585.00 | 574.71 | 471,800 |
| 2025-09-17 | 560.00 | 700.00 | 555.00 | 685.00 | 672.95 | 198,200 |
| 2025-09-16 | 570.00 | 570.00 | 560.00 | 560.00 | 550.15 | 20,900 |
| 2025-09-15 | 565.00 | 565.00 | 560.00 | 565.00 | 555.06 | 17,200 |
| 2025-09-12 | 560.00 | 570.00 | 555.00 | 555.00 | 545.23 | 19,100 |
| 2025-09-11 | 555.00 | 560.00 | 555.00 | 560.00 | 550.15 | 3,300 |
| 2025-09-10 | 570.00 | 570.00 | 555.00 | 555.00 | 545.23 | 35,000 |
| 2025-09-09 | 570.00 | 570.00 | 560.00 | 570.00 | 559.97 | 12,700 |
| 2025-09-08 | 555.00 | 575.00 | 550.00 | 555.00 | 545.23 | 124,800 |
| 2025-09-05 | 555.00 | 555.00 | 555.00 | 555.00 | 545.23 | 0 |
| 2025-09-04 | 560.00 | 560.00 | 555.00 | 555.00 | 545.23 | 28,600 |
| 2025-09-03 | 560.00 | 560.00 | 555.00 | 555.00 | 545.23 | 9,900 |
| 2025-09-02 | 560.00 | 570.00 | 555.00 | 560.00 | 550.15 | 291,100 |
| 2025-09-01 | 565.00 | 570.00 | 555.00 | 555.00 | 545.23 | 6,100 |
| 2025-08-29 | 565.00 | 575.00 | 565.00 | 565.00 | 555.06 | 52,500 |
| 2025-08-28 | 575.00 | 580.00 | 555.00 | 575.00 | 564.88 | 24,800 |
| 2025-08-27 | 570.00 | 575.00 | 570.00 | 570.00 | 559.97 | 2,500 |
| 2025-08-26 | 565.00 | 570.00 | 560.00 | 560.00 | 550.15 | 35,600 |
| 2025-08-25 | 550.00 | 570.00 | 545.00 | 565.00 | 555.06 | 32,100 |
| 2025-08-22 | 570.00 | 575.00 | 565.00 | 570.00 | 559.97 | 8,900 |
| 2025-08-21 | 580.00 | 680.00 | 540.00 | 555.00 | 545.23 | 380,300 |
| 2025-08-20 | 590.00 | 590.00 | 580.00 | 580.00 | 569.79 | 25,600 |
| 2025-08-19 | 590.00 | 600.00 | 580.00 | 585.00 | 574.71 | 6,500 |
| 2025-08-18 | 585.00 | 585.00 | 585.00 | 585.00 | 574.71 | 0 |
| 2025-08-15 | 585.00 | 585.00 | 580.00 | 585.00 | 574.71 | 9,000 |
| 2025-08-14 | 585.00 | 585.00 | 585.00 | 585.00 | 574.71 | 4,200 |
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.