Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 580.00 | 595.00 | 580.00 | 585.00 | 574.71 | 1,700 |
| 2025-08-12 | 585.00 | 590.00 | 575.00 | 580.00 | 569.79 | 12,900 |
| 2025-08-11 | 580.00 | 585.00 | 575.00 | 585.00 | 574.71 | 4,800 |
| 2025-08-08 | 580.00 | 595.00 | 580.00 | 585.00 | 574.71 | 6,300 |
| 2025-08-07 | 595.00 | 595.00 | 585.00 | 585.00 | 574.71 | 1,800 |
| 2025-08-06 | 585.00 | 595.00 | 585.00 | 595.00 | 584.53 | 600 |
| 2025-08-05 | 585.00 | 590.00 | 585.00 | 585.00 | 574.71 | 6,000 |
| 2025-08-04 | 585.00 | 590.00 | 580.00 | 585.00 | 574.71 | 3,600 |
| 2025-08-01 | 585.00 | 590.00 | 585.00 | 590.00 | 579.62 | 600 |
| 2025-07-31 | 615.00 | 615.00 | 580.00 | 585.00 | 574.71 | 16,400 |
| 2025-07-30 | 585.00 | 585.00 | 580.00 | 585.00 | 574.71 | 85,800 |
| 2025-07-29 | 615.00 | 615.00 | 585.00 | 585.00 | 574.71 | 9,500 |
| 2025-07-28 | 600.00 | 600.00 | 590.00 | 595.00 | 584.53 | 5,800 |
| 2025-07-25 | 595.00 | 595.00 | 595.00 | 595.00 | 584.53 | 100 |
| 2025-07-24 | 595.00 | 600.00 | 590.00 | 590.00 | 579.62 | 3,400 |
| 2025-07-23 | 595.00 | 595.00 | 595.00 | 595.00 | 584.53 | 2,600 |
| 2025-07-22 | 590.00 | 600.00 | 580.00 | 590.00 | 579.62 | 7,400 |
| 2025-07-21 | 595.00 | 600.00 | 590.00 | 595.00 | 584.53 | 6,600 |
| 2025-07-18 | 595.00 | 600.00 | 595.00 | 595.00 | 584.53 | 15,800 |
| 2025-07-17 | 595.00 | 605.00 | 595.00 | 595.00 | 584.53 | 23,300 |
| 2025-07-16 | 595.00 | 595.00 | 585.00 | 595.00 | 584.53 | 41,100 |
| 2025-07-15 | 600.00 | 600.00 | 590.00 | 595.00 | 584.53 | 52,200 |
| 2025-07-14 | 600.00 | 650.00 | 580.00 | 585.00 | 574.71 | 471,800 |
| 2025-07-11 | 670.00 | 730.00 | 650.00 | 680.00 | 668.03 | 83,900 |
| 2025-07-10 | 595.00 | 740.00 | 590.00 | 680.00 | 668.03 | 335,000 |
| 2025-07-09 | 595.00 | 625.00 | 590.00 | 595.00 | 584.53 | 24,700 |
| 2025-07-08 | 585.00 | 595.00 | 585.00 | 595.00 | 584.53 | 2,600 |
| 2025-07-07 | 605.00 | 605.00 | 585.00 | 585.00 | 574.71 | 3,600 |
| 2025-07-04 | 590.00 | 610.00 | 590.00 | 605.00 | 594.35 | 20,300 |
| 2025-07-03 | 590.00 | 595.00 | 590.00 | 590.00 | 579.62 | 6,800 |
| 2025-07-02 | 585.00 | 605.00 | 580.00 | 590.00 | 579.62 | 20,800 |
| 2025-07-01 | 600.00 | 600.00 | 590.00 | 590.00 | 579.62 | 3,400 |
| 2025-06-30 | 590.00 | 600.00 | 570.00 | 600.00 | 589.44 | 26,800 |
| 2025-06-26 | 585.00 | 595.00 | 580.00 | 595.00 | 584.53 | 1,200 |
| 2025-06-25 | 595.00 | 600.00 | 575.00 | 600.00 | 589.44 | 1,600 |
| 2025-06-24 | 580.00 | 580.00 | 580.00 | 580.00 | 569.79 | 0 |
| 2025-06-23 | 580.00 | 600.00 | 570.00 | 580.00 | 569.79 | 38,100 |
| 2025-06-20 | 595.00 | 595.00 | 580.00 | 590.00 | 579.62 | 4,100 |
| 2025-06-19 | 610.00 | 610.00 | 585.00 | 595.00 | 576.47 | 48,000 |
| 2025-06-18 | 600.00 | 610.00 | 600.00 | 610.00 | 591.01 | 6,700 |
| 2025-06-17 | 615.00 | 645.00 | 600.00 | 600.00 | 581.32 | 19,700 |
| 2025-06-16 | 600.00 | 620.00 | 600.00 | 605.00 | 586.16 | 3,600 |
| 2025-06-13 | 605.00 | 610.00 | 595.00 | 600.00 | 581.32 | 5,000 |
| 2025-06-12 | 600.00 | 635.00 | 595.00 | 610.00 | 591.01 | 27,400 |
| 2025-06-11 | 595.00 | 625.00 | 585.00 | 600.00 | 581.32 | 25,600 |
| 2025-06-10 | 600.00 | 600.00 | 595.00 | 595.00 | 576.47 | 9,100 |
| 2025-06-05 | 595.00 | 605.00 | 585.00 | 605.00 | 586.16 | 8,100 |
| 2025-06-04 | 600.00 | 635.00 | 595.00 | 605.00 | 586.16 | 32,200 |
| 2025-06-03 | 600.00 | 600.00 | 590.00 | 590.00 | 571.63 | 5,300 |
| 2025-06-02 | 600.00 | 640.00 | 595.00 | 600.00 | 581.32 | 15,700 |
| 2025-05-28 | 605.00 | 610.00 | 600.00 | 605.00 | 586.16 | 5,100 |
| 2025-05-27 | 600.00 | 645.00 | 595.00 | 605.00 | 586.16 | 32,100 |
| 2025-05-26 | 600.00 | 600.00 | 600.00 | 600.00 | 581.32 | 8,200 |
| 2025-05-23 | 610.00 | 610.00 | 600.00 | 605.00 | 586.16 | 3,100 |
| 2025-05-22 | 605.00 | 610.00 | 605.00 | 610.00 | 591.01 | 600 |
| 2025-05-21 | 610.00 | 610.00 | 600.00 | 600.00 | 581.32 | 5,800 |
| 2025-05-20 | 620.00 | 620.00 | 590.00 | 600.00 | 581.32 | 6,200 |
| 2025-05-19 | 600.00 | 640.00 | 590.00 | 625.00 | 605.54 | 22,300 |
| 2025-05-16 | 605.00 | 605.00 | 595.00 | 605.00 | 586.16 | 3,400 |
| 2025-05-15 | 595.00 | 645.00 | 595.00 | 610.00 | 591.01 | 32,200 |
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.