Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 500.00 | 500.00 | 438.00 | 444.00 | 444.00 | 933,100 |
| 2026-10-15 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 1,032,800 |
| 2026-10-14 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 1,092,300 |
| 2026-10-13 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 1,110,900 |
| 2026-10-12 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | 314,000 |
| 2026-10-09 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 31,400 |
| 2026-10-08 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 371,600 |
| 2026-10-07 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 237,700 |
| 2026-10-06 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 663,200 |
| 2026-10-05 | 505.00 | 530.00 | 505.00 | 520.00 | 520.00 | 84,400 |
| 2026-10-02 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 22,000 |
| 2026-10-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 18,400 |
| 2026-09-30 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 997,000 |
| 2026-09-29 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | 146,500 |
| 2026-09-28 | 515.00 | 515.00 | 498.00 | 515.00 | 515.00 | 161,600 |
| 2026-09-25 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 317,800 |
| 2026-09-24 | 510.00 | 530.00 | 505.00 | 515.00 | 515.00 | 119,800 |
| 2026-09-23 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 1,438,800 |
| 2026-09-22 | 515.00 | 535.00 | 498.00 | 505.00 | 505.00 | 986,600 |
| 2026-09-21 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | 544,700 |
| 2026-09-18 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | 341,100 |
| 2026-09-17 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 345,600 |
| 2026-09-16 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 196,700 |
| 2026-09-15 | 540.00 | 570.00 | 525.00 | 550.00 | 550.00 | 1,438,700 |
| 2026-09-14 | 530.00 | 545.00 | 515.00 | 525.00 | 525.00 | 662,800 |
| 2026-09-11 | 540.00 | 550.00 | 515.00 | 535.00 | 535.00 | 205,800 |
| 2026-09-10 | 530.00 | 560.00 | 525.00 | 540.00 | 540.00 | 635,200 |
| 2026-09-09 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 307,400 |
| 2026-09-08 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 516,000 |
| 2026-09-07 | 550.00 | 550.00 | 515.00 | 530.00 | 530.00 | 696,000 |
| 2026-09-04 | 545.00 | 550.00 | 525.00 | 540.00 | 540.00 | 354,600 |
| 2026-09-03 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 607,200 |
| 2026-09-02 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 896,100 |
| 2026-09-01 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 416,400 |
| 2026-08-31 | 500.00 | 525.00 | 498.00 | 520.00 | 520.00 | 1,068,200 |
| 2026-08-28 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 367,000 |
| 2026-08-27 | 500.00 | 510.00 | 498.00 | 498.00 | 498.00 | 364,600 |
| 2026-08-26 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 492,600 |
| 2026-08-25 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-08-24 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 108,400 |
| 2026-08-21 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 48,500 |
| 2026-08-20 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 237,300 |
| 2026-08-19 | 505.00 | 510.00 | 494.00 | 505.00 | 505.00 | 398,100 |
| 2026-08-18 | 510.00 | 520.00 | 505.00 | 505.00 | 505.00 | 578,300 |
| 2026-08-17 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-14 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 281,500 |
| 2026-08-13 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 19,000 |
| 2026-08-12 | 500.00 | 515.00 | 498.00 | 500.00 | 500.00 | 16,600 |
| 2026-08-11 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 34,900 |
| 2026-08-10 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | 47,200 |
| 2026-08-07 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 124,700 |
| 2026-08-06 | 515.00 | 515.00 | 490.00 | 505.00 | 505.00 | 224,700 |
| 2026-08-05 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 198,700 |
| 2026-08-04 | 510.00 | 510.00 | 496.00 | 505.00 | 505.00 | 721,500 |
| 2026-08-03 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | 518,300 |
| 2026-07-31 | 492.00 | 555.00 | 492.00 | 500.00 | 500.00 | 440,400 |
| 2026-07-30 | 494.00 | 494.00 | 490.00 | 492.00 | 492.00 | 7,000 |
| 2026-07-29 | 492.00 | 496.00 | 490.00 | 494.00 | 494.00 | 8,100 |
| 2026-07-28 | 490.00 | 498.00 | 490.00 | 492.00 | 492.00 | 2,400 |
| 2026-07-27 | 492.00 | 505.00 | 490.00 | 498.00 | 498.00 | 17,300 |
Page 1 of 3 · 130 trading daysOlder →
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.