Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 590.00 | 640.00 | 590.00 | 615.00 | 595.85 | 22,300 |
| 2025-02-03 | 600.00 | 615.00 | 570.00 | 590.00 | 571.63 | 42,100 |
| 2025-01-31 | 590.00 | 630.00 | 590.00 | 605.00 | 586.16 | 59,900 |
| 2025-01-30 | 595.00 | 630.00 | 580.00 | 585.00 | 566.79 | 19,500 |
| 2025-01-24 | 600.00 | 600.00 | 595.00 | 595.00 | 576.47 | 14,700 |
| 2025-01-23 | 595.00 | 605.00 | 595.00 | 600.00 | 581.32 | 2,200 |
| 2025-01-22 | 615.00 | 620.00 | 595.00 | 595.00 | 576.47 | 13,900 |
| 2025-01-21 | 600.00 | 615.00 | 595.00 | 610.00 | 591.01 | 13,600 |
| 2025-01-20 | 590.00 | 615.00 | 590.00 | 600.00 | 581.32 | 11,100 |
| 2025-01-17 | 585.00 | 615.00 | 580.00 | 600.00 | 581.32 | 16,700 |
| 2025-01-16 | 595.00 | 615.00 | 580.00 | 595.00 | 576.47 | 20,900 |
| 2025-01-15 | 590.00 | 615.00 | 575.00 | 595.00 | 576.47 | 17,700 |
| 2025-01-14 | 615.00 | 615.00 | 595.00 | 595.00 | 576.47 | 500 |
| 2025-01-13 | 600.00 | 620.00 | 570.00 | 595.00 | 576.47 | 30,800 |
| 2025-01-10 | 610.00 | 620.00 | 575.00 | 620.00 | 600.70 | 27,200 |
| 2025-01-09 | 575.00 | 615.00 | 575.00 | 605.00 | 586.16 | 15,400 |
| 2025-01-08 | 600.00 | 615.00 | 570.00 | 590.00 | 571.63 | 18,600 |
| 2025-01-07 | 605.00 | 610.00 | 565.00 | 600.00 | 581.32 | 22,200 |
| 2025-01-06 | 615.00 | 615.00 | 600.00 | 600.00 | 581.32 | 3,600 |
| 2025-01-03 | 615.00 | 615.00 | 615.00 | 615.00 | 595.85 | 100 |
| 2025-01-02 | 615.00 | 615.00 | 580.00 | 610.00 | 591.01 | 15,800 |
| 2024-12-30 | 605.00 | 615.00 | 570.00 | 615.00 | 595.85 | 43,700 |
| 2024-12-27 | 600.00 | 600.00 | 600.00 | 600.00 | 581.32 | 700 |
| 2024-12-24 | 630.00 | 630.00 | 600.00 | 620.00 | 600.70 | 2,800 |
| 2024-12-23 | 585.00 | 630.00 | 580.00 | 630.00 | 610.39 | 49,400 |
| 2024-12-20 | 575.00 | 605.00 | 560.00 | 600.00 | 581.32 | 49,900 |
| 2024-12-19 | 560.00 | 585.00 | 550.00 | 575.00 | 557.10 | 51,500 |
| 2024-12-18 | 585.00 | 600.00 | 555.00 | 590.00 | 571.63 | 16,900 |
| 2024-12-17 | 595.00 | 600.00 | 590.00 | 600.00 | 581.32 | 4,200 |
| 2024-12-16 | 605.00 | 605.00 | 595.00 | 600.00 | 581.32 | 4,200 |
| 2024-12-13 | 610.00 | 630.00 | 600.00 | 605.00 | 586.16 | 15,900 |
| 2024-12-12 | 610.00 | 610.00 | 595.00 | 600.00 | 581.32 | 14,600 |
| 2024-12-11 | 595.00 | 625.00 | 595.00 | 600.00 | 581.32 | 34,800 |
| 2024-12-10 | 600.00 | 600.00 | 595.00 | 595.00 | 576.47 | 13,000 |
| 2024-12-09 | 600.00 | 625.00 | 590.00 | 600.00 | 581.32 | 21,900 |
| 2024-12-06 | 595.00 | 635.00 | 585.00 | 615.00 | 595.85 | 43,400 |
| 2024-12-05 | 595.00 | 630.00 | 595.00 | 600.00 | 581.32 | 18,300 |
| 2024-12-04 | 595.00 | 625.00 | 590.00 | 600.00 | 581.32 | 6,100 |
| 2024-12-03 | 580.00 | 625.00 | 580.00 | 610.00 | 591.01 | 16,000 |
| 2024-12-02 | 620.00 | 630.00 | 590.00 | 595.00 | 576.47 | 32,100 |
| 2024-11-29 | 600.00 | 635.00 | 580.00 | 620.00 | 600.70 | 24,600 |
| 2024-11-28 | 605.00 | 620.00 | 590.00 | 600.00 | 581.32 | 18,200 |
| 2024-11-26 | 595.00 | 635.00 | 595.00 | 620.00 | 600.70 | 17,100 |
| 2024-11-25 | 620.00 | 640.00 | 595.00 | 605.00 | 586.16 | 22,800 |
| 2024-11-22 | 645.00 | 655.00 | 595.00 | 610.00 | 591.01 | 22,300 |
| 2024-11-21 | 585.00 | 650.00 | 575.00 | 610.00 | 591.01 | 18,600 |
| 2024-11-20 | 610.00 | 610.00 | 570.00 | 605.00 | 586.16 | 16,600 |
| 2024-11-19 | 580.00 | 625.00 | 565.00 | 610.00 | 591.01 | 16,200 |
| 2024-11-18 | 605.00 | 610.00 | 550.00 | 595.00 | 576.47 | 49,600 |
| 2024-11-15 | 635.00 | 635.00 | 600.00 | 630.00 | 610.39 | 3,000 |
| 2024-11-14 | 625.00 | 630.00 | 625.00 | 625.00 | 605.54 | 700 |
| 2024-11-13 | 635.00 | 635.00 | 625.00 | 625.00 | 605.54 | 5,300 |
| 2024-11-12 | 645.00 | 645.00 | 635.00 | 635.00 | 615.23 | 1,400 |
| 2024-11-11 | 635.00 | 650.00 | 610.00 | 650.00 | 629.76 | 19,700 |
| 2024-11-08 | 650.00 | 650.00 | 640.00 | 640.00 | 620.07 | 6,600 |
| 2024-11-07 | 645.00 | 650.00 | 600.00 | 645.00 | 624.92 | 42,700 |
| 2024-11-06 | 650.00 | 660.00 | 635.00 | 660.00 | 639.45 | 25,200 |
| 2024-11-05 | 660.00 | 665.00 | 650.00 | 665.00 | 644.30 | 23,700 |
| 2024-11-04 | 660.00 | 660.00 | 640.00 | 660.00 | 639.45 | 22,100 |
| 2024-11-01 | 670.00 | 670.00 | 650.00 | 660.00 | 639.45 | 20,200 |
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.