Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 595.00 | 605.00 | 595.00 | 605.00 | 586.16 | 3,400 |
| 2025-05-09 | 590.00 | 605.00 | 590.00 | 600.00 | 581.32 | 2,700 |
| 2025-05-08 | 575.00 | 605.00 | 575.00 | 590.00 | 571.63 | 31,600 |
| 2025-05-07 | 585.00 | 600.00 | 565.00 | 590.00 | 571.63 | 77,300 |
| 2025-05-06 | 585.00 | 595.00 | 560.00 | 585.00 | 566.79 | 51,800 |
| 2025-05-05 | 605.00 | 605.00 | 575.00 | 580.00 | 561.94 | 72,800 |
| 2025-05-02 | 600.00 | 605.00 | 590.00 | 595.00 | 576.47 | 34,100 |
| 2025-04-30 | 600.00 | 610.00 | 595.00 | 605.00 | 586.16 | 39,400 |
| 2025-04-29 | 600.00 | 625.00 | 580.00 | 610.00 | 591.01 | 26,700 |
| 2025-04-28 | 610.00 | 610.00 | 600.00 | 600.00 | 581.32 | 22,300 |
| 2025-04-25 | 605.00 | 605.00 | 600.00 | 605.00 | 586.16 | 4,200 |
| 2025-04-24 | 610.00 | 610.00 | 605.00 | 610.00 | 591.01 | 1,600 |
| 2025-04-23 | 605.00 | 615.00 | 595.00 | 615.00 | 595.85 | 34,600 |
| 2025-04-22 | 615.00 | 620.00 | 595.00 | 610.00 | 591.01 | 2,700 |
| 2025-04-21 | 620.00 | 620.00 | 585.00 | 620.00 | 600.70 | 20,300 |
| 2025-04-17 | 620.00 | 620.00 | 610.00 | 615.00 | 595.85 | 62,700 |
| 2025-04-16 | 595.00 | 620.00 | 585.00 | 620.00 | 600.70 | 579,200 |
| 2025-04-15 | 605.00 | 630.00 | 595.00 | 595.00 | 576.47 | 1,200 |
| 2025-04-14 | 580.00 | 610.00 | 580.00 | 605.00 | 586.16 | 2,000 |
| 2025-04-11 | 610.00 | 610.00 | 565.00 | 565.00 | 547.41 | 1,700 |
| 2025-04-10 | 620.00 | 620.00 | 605.00 | 620.00 | 600.70 | 15,000 |
| 2025-04-09 | 580.00 | 620.00 | 555.00 | 620.00 | 600.70 | 49,500 |
| 2025-04-08 | 595.00 | 595.00 | 555.00 | 570.00 | 552.25 | 22,300 |
| 2025-03-27 | 600.00 | 600.00 | 580.00 | 595.00 | 576.47 | 4,200 |
| 2025-03-26 | 570.00 | 615.00 | 570.00 | 600.00 | 581.32 | 23,900 |
| 2025-03-25 | 600.00 | 610.00 | 520.00 | 520.00 | 503.81 | 35,500 |
| 2025-03-24 | 585.00 | 600.00 | 570.00 | 600.00 | 581.32 | 32,600 |
| 2025-03-21 | 595.00 | 610.00 | 575.00 | 605.00 | 586.16 | 26,200 |
| 2025-03-20 | 585.00 | 610.00 | 585.00 | 595.00 | 576.47 | 6,200 |
| 2025-03-19 | 590.00 | 610.00 | 555.00 | 595.00 | 576.47 | 18,100 |
| 2025-03-18 | 585.00 | 610.00 | 545.00 | 590.00 | 571.63 | 20,300 |
| 2025-03-17 | 585.00 | 610.00 | 476.00 | 590.00 | 571.63 | 28,700 |
| 2025-03-14 | 585.00 | 600.00 | 585.00 | 595.00 | 576.47 | 13,800 |
| 2025-03-13 | 595.00 | 625.00 | 570.00 | 585.00 | 566.79 | 25,100 |
| 2025-03-12 | 600.00 | 600.00 | 590.00 | 590.00 | 571.63 | 700 |
| 2025-03-11 | 600.00 | 610.00 | 580.00 | 600.00 | 581.32 | 1,500 |
| 2025-03-10 | 620.00 | 625.00 | 580.00 | 605.00 | 586.16 | 21,100 |
| 2025-03-07 | 595.00 | 630.00 | 590.00 | 620.00 | 600.70 | 19,500 |
| 2025-03-06 | 595.00 | 625.00 | 580.00 | 600.00 | 581.32 | 18,400 |
| 2025-03-05 | 585.00 | 630.00 | 570.00 | 590.00 | 571.63 | 23,000 |
| 2025-03-04 | 585.00 | 625.00 | 585.00 | 590.00 | 571.63 | 26,900 |
| 2025-03-03 | 570.00 | 610.00 | 565.00 | 590.00 | 571.63 | 22,600 |
| 2025-02-28 | 595.00 | 610.00 | 560.00 | 590.00 | 571.63 | 24,700 |
| 2025-02-27 | 590.00 | 590.00 | 585.00 | 585.00 | 566.79 | 13,200 |
| 2025-02-26 | 600.00 | 615.00 | 585.00 | 600.00 | 581.32 | 22,600 |
| 2025-02-25 | 605.00 | 630.00 | 590.00 | 605.00 | 586.16 | 41,800 |
| 2025-02-24 | 600.00 | 620.00 | 595.00 | 615.00 | 595.85 | 20,600 |
| 2025-02-21 | 615.00 | 615.00 | 605.00 | 605.00 | 586.16 | 4,300 |
| 2025-02-20 | 610.00 | 620.00 | 605.00 | 620.00 | 600.70 | 3,000 |
| 2025-02-19 | 620.00 | 630.00 | 610.00 | 610.00 | 591.01 | 4,300 |
| 2025-02-18 | 605.00 | 635.00 | 605.00 | 605.00 | 586.16 | 16,400 |
| 2025-02-17 | 595.00 | 615.00 | 590.00 | 610.00 | 591.01 | 6,900 |
| 2025-02-14 | 600.00 | 615.00 | 600.00 | 600.00 | 581.32 | 5,400 |
| 2025-02-13 | 600.00 | 620.00 | 595.00 | 605.00 | 586.16 | 4,500 |
| 2025-02-12 | 600.00 | 615.00 | 585.00 | 595.00 | 576.47 | 17,700 |
| 2025-02-11 | 590.00 | 610.00 | 580.00 | 605.00 | 586.16 | 20,300 |
| 2025-02-10 | 580.00 | 630.00 | 580.00 | 595.00 | 576.47 | 46,600 |
| 2025-02-07 | 595.00 | 670.00 | 580.00 | 605.00 | 586.16 | 51,000 |
| 2025-02-06 | 595.00 | 610.00 | 595.00 | 600.00 | 581.32 | 1,600 |
| 2025-02-05 | 605.00 | 640.00 | 585.00 | 590.00 | 571.63 | 25,600 |
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.