Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 660.00 | 670.00 | 650.00 | 670.00 | 649.14 | 30,600 |
| 2024-10-30 | 655.00 | 660.00 | 650.00 | 660.00 | 639.45 | 49,300 |
| 2024-10-29 | 670.00 | 670.00 | 655.00 | 655.00 | 634.61 | 20,500 |
| 2024-10-28 | 670.00 | 670.00 | 650.00 | 660.00 | 639.45 | 110,500 |
| 2024-10-25 | 695.00 | 695.00 | 670.00 | 670.00 | 649.14 | 40,800 |
| 2024-10-24 | 700.00 | 715.00 | 655.00 | 690.00 | 668.52 | 41,900 |
| 2024-10-23 | 715.00 | 745.00 | 700.00 | 700.00 | 678.21 | 285,100 |
| 2024-10-22 | 850.00 | 875.00 | 690.00 | 700.00 | 678.21 | 1,097,500 |
| 2024-10-21 | 720.00 | 850.00 | 715.00 | 845.00 | 818.69 | 1,539,800 |
| 2024-10-18 | 690.00 | 770.00 | 680.00 | 680.00 | 658.83 | 73,200 |
| 2024-10-17 | 675.00 | 850.00 | 640.00 | 700.00 | 678.21 | 241,500 |
| 2024-10-16 | 680.00 | 690.00 | 665.00 | 680.00 | 658.83 | 25,900 |
| 2024-10-15 | 660.00 | 705.00 | 660.00 | 680.00 | 658.83 | 22,800 |
| 2024-10-14 | 665.00 | 665.00 | 655.00 | 655.00 | 634.61 | 11,000 |
| 2024-10-11 | 660.00 | 660.00 | 660.00 | 660.00 | 639.45 | 1,700 |
| 2024-10-10 | 660.00 | 700.00 | 655.00 | 655.00 | 634.61 | 9,500 |
| 2024-10-09 | 690.00 | 690.00 | 655.00 | 660.00 | 639.45 | 8,100 |
| 2024-10-08 | 670.00 | 675.00 | 625.00 | 650.00 | 629.76 | 26,600 |
| 2024-10-07 | 670.00 | 715.00 | 655.00 | 655.00 | 634.61 | 3,000 |
| 2024-10-04 | 675.00 | 715.00 | 625.00 | 655.00 | 634.61 | 29,400 |
| 2024-10-03 | 645.00 | 650.00 | 645.00 | 650.00 | 629.76 | 1,400 |
| 2024-10-02 | 665.00 | 665.00 | 650.00 | 650.00 | 629.76 | 15,600 |
| 2024-10-01 | 665.00 | 715.00 | 660.00 | 670.00 | 649.14 | 18,500 |
| 2024-09-30 | 670.00 | 670.00 | 660.00 | 670.00 | 649.14 | 3,400 |
| 2024-09-27 | 665.00 | 665.00 | 665.00 | 665.00 | 644.30 | 1,000 |
| 2024-09-26 | 665.00 | 680.00 | 665.00 | 665.00 | 644.30 | 3,700 |
| 2024-09-25 | 670.00 | 670.00 | 665.00 | 665.00 | 644.30 | 2,100 |
| 2024-09-24 | 670.00 | 715.00 | 655.00 | 670.00 | 649.14 | 13,300 |
| 2024-09-23 | 655.00 | 665.00 | 655.00 | 665.00 | 644.30 | 3,600 |
| 2024-09-20 | 665.00 | 670.00 | 655.00 | 670.00 | 649.14 | 20,000 |
| 2024-09-19 | 660.00 | 675.00 | 660.00 | 675.00 | 653.98 | 1,400 |
| 2024-09-18 | 675.00 | 680.00 | 655.00 | 675.00 | 653.98 | 3,400 |
| 2024-09-17 | 695.00 | 695.00 | 685.00 | 685.00 | 663.67 | 5,700 |
| 2024-09-13 | 695.00 | 695.00 | 655.00 | 680.00 | 658.83 | 8,700 |
| 2024-09-12 | 675.00 | 695.00 | 650.00 | 695.00 | 673.36 | 5,200 |
| 2024-09-11 | 675.00 | 690.00 | 665.00 | 675.00 | 653.98 | 7,600 |
| 2024-09-10 | 675.00 | 675.00 | 665.00 | 675.00 | 653.98 | 31,300 |
| 2024-09-09 | 670.00 | 725.00 | 670.00 | 675.00 | 653.98 | 56,100 |
| 2024-09-06 | 655.00 | 670.00 | 640.00 | 670.00 | 649.14 | 47,300 |
| 2024-09-05 | 635.00 | 680.00 | 630.00 | 665.00 | 644.30 | 31,600 |
| 2024-09-04 | 655.00 | 655.00 | 630.00 | 635.00 | 615.23 | 21,800 |
| 2024-09-03 | 660.00 | 660.00 | 635.00 | 635.00 | 615.23 | 3,800 |
| 2024-09-02 | 645.00 | 645.00 | 630.00 | 640.00 | 620.07 | 67,100 |
| 2024-08-30 | 655.00 | 655.00 | 645.00 | 650.00 | 629.76 | 9,000 |
| 2024-08-29 | 660.00 | 670.00 | 645.00 | 655.00 | 634.61 | 60,900 |
| 2024-08-28 | 640.00 | 690.00 | 640.00 | 660.00 | 639.45 | 8,500 |
| 2024-08-27 | 635.00 | 685.00 | 635.00 | 640.00 | 620.07 | 11,900 |
| 2024-08-26 | 660.00 | 680.00 | 635.00 | 635.00 | 615.23 | 11,600 |
| 2024-08-23 | 650.00 | 670.00 | 635.00 | 655.00 | 634.61 | 72,400 |
| 2024-08-22 | 640.00 | 700.00 | 630.00 | 635.00 | 615.23 | 16,100 |
| 2024-08-21 | 675.00 | 675.00 | 640.00 | 640.00 | 620.07 | 8,600 |
| 2024-08-20 | 640.00 | 665.00 | 620.00 | 645.00 | 624.92 | 53,900 |
| 2024-08-19 | 640.00 | 670.00 | 605.00 | 620.00 | 600.70 | 97,500 |
| 2024-08-16 | 620.00 | 675.00 | 615.00 | 620.00 | 600.70 | 18,700 |
| 2024-08-15 | 620.00 | 620.00 | 610.00 | 615.00 | 595.85 | 5,500 |
| 2024-08-14 | 620.00 | 620.00 | 620.00 | 620.00 | 600.70 | 700 |
| 2024-08-13 | 620.00 | 665.00 | 605.00 | 620.00 | 600.70 | 90,700 |
| 2024-08-12 | 620.00 | 630.00 | 600.00 | 610.00 | 591.01 | 13,400 |
| 2024-08-09 | 625.00 | 625.00 | 610.00 | 615.00 | 595.85 | 2,600 |
| 2024-08-08 | 625.00 | 625.00 | 610.00 | 625.00 | 605.54 | 3,600 |
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.