Arkadia Digital Media Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 87.000 | 95.000 | 86.000 | 89.000 | 89.000 | 47,281,700 |
| 2022-01-28 | 90.000 | 90.000 | 84.000 | 86.000 | 86.000 | 7,816,400 |
| 2022-01-27 | 96.000 | 96.000 | 90.000 | 90.000 | 90.000 | 10,580,400 |
| 2022-01-26 | 104.00 | 105.00 | 96.000 | 96.000 | 96.000 | 17,657,300 |
| 2022-01-25 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 3,677,200 |
| 2022-01-24 | 103.00 | 111.00 | 102.00 | 105.00 | 105.00 | 12,785,300 |
| 2022-01-21 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 4,954,700 |
| 2022-01-20 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,168,500 |
| 2022-01-19 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 5,414,900 |
| 2022-01-18 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 13,027,300 |
| 2022-01-17 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 5,623,100 |
| 2022-01-14 | 103.00 | 112.00 | 103.00 | 107.00 | 107.00 | 11,679,700 |
| 2022-01-13 | 119.00 | 119.00 | 105.00 | 106.00 | 106.00 | 10,864,000 |
| 2022-01-12 | 102.00 | 117.00 | 102.00 | 109.00 | 109.00 | 118,476,700 |
| 2022-01-11 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | 9,293,400 |
| 2022-01-10 | 105.00 | 109.00 | 102.00 | 105.00 | 105.00 | 15,296,500 |
| 2022-01-07 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 20,630,100 |
| 2022-01-06 | 120.00 | 121.00 | 111.00 | 111.00 | 111.00 | 30,243,500 |
| 2022-01-05 | 110.00 | 128.00 | 110.00 | 119.00 | 119.00 | 157,201,000 |
| 2022-01-04 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 8,617,000 |
| 2022-01-03 | 103.00 | 110.00 | 103.00 | 109.00 | 109.00 | 13,323,300 |
| 2021-12-30 | 103.00 | 108.00 | 101.00 | 103.00 | 103.00 | 9,811,100 |
| 2021-12-29 | 108.00 | 110.00 | 102.00 | 103.00 | 103.00 | 12,347,000 |
| 2021-12-28 | 102.00 | 123.00 | 101.00 | 108.00 | 108.00 | 87,586,700 |
| 2021-12-27 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | 13,770,000 |
| 2021-12-24 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 19,624,100 |
| 2021-12-23 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 5,127,300 |
| 2021-12-22 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 8,464,000 |
| 2021-12-21 | 120.00 | 124.00 | 118.00 | 119.00 | 119.00 | 9,992,700 |
| 2021-12-20 | 118.00 | 128.00 | 117.00 | 120.00 | 120.00 | 48,455,100 |
| 2021-12-17 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | 9,815,800 |
| 2021-12-16 | 119.00 | 123.00 | 116.00 | 117.00 | 117.00 | 11,848,300 |
| 2021-12-15 | 119.00 | 128.00 | 118.00 | 119.00 | 119.00 | 22,773,800 |
| 2021-12-14 | 121.00 | 124.00 | 118.00 | 119.00 | 119.00 | 4,152,000 |
| 2021-12-13 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 6,477,100 |
| 2021-12-10 | 125.00 | 138.00 | 121.00 | 122.00 | 122.00 | 64,047,500 |
| 2021-12-09 | 115.00 | 128.00 | 115.00 | 124.00 | 124.00 | 27,737,100 |
| 2021-12-08 | 120.00 | 122.00 | 114.00 | 115.00 | 115.00 | 12,035,200 |
| 2021-12-07 | 114.00 | 138.00 | 114.00 | 120.00 | 120.00 | 63,433,900 |
| 2021-12-06 | 118.00 | 125.00 | 114.00 | 114.00 | 114.00 | 17,952,200 |
| 2021-12-03 | 119.00 | 140.00 | 119.00 | 120.00 | 120.00 | 57,605,500 |
| 2021-12-02 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3,652,400 |
| 2021-12-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,364,000 |
| 2021-11-30 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 7,946,700 |
| 2021-11-29 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 14,063,300 |
| 2021-11-26 | 179.00 | 179.00 | 167.00 | 167.00 | 167.00 | 20,898,900 |
| 2021-11-25 | 193.00 | 194.00 | 178.00 | 179.00 | 179.00 | 21,576,900 |
| 2021-11-24 | 198.00 | 202.00 | 191.00 | 191.00 | 191.00 | 16,591,800 |
| 2021-11-23 | 200.00 | 202.00 | 191.00 | 197.00 | 197.00 | 18,084,600 |
| 2021-11-22 | 218.00 | 222.00 | 200.00 | 200.00 | 200.00 | 59,461,900 |
| 2021-11-19 | 200.00 | 214.00 | 196.00 | 210.00 | 210.00 | 42,742,200 |
| 2021-11-18 | 200.00 | 216.00 | 192.00 | 199.00 | 199.00 | 33,717,200 |
| 2021-11-17 | 186.00 | 204.00 | 186.00 | 198.00 | 198.00 | 73,383,900 |
| 2021-11-16 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 22,714,000 |
| 2021-11-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5,761,200 |
| 2021-11-12 | 230.00 | 244.00 | 230.00 | 230.00 | 230.00 | 14,094,400 |
| 2021-11-11 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | 52,947,400 |
| 2021-11-10 | 282.00 | 284.00 | 264.00 | 264.00 | 264.00 | 41,875,800 |
| 2021-11-09 | 304.00 | 308.00 | 282.00 | 282.00 | 282.00 | 117,522,800 |
| 2021-11-08 | 302.00 | 314.00 | 282.00 | 302.00 | 302.00 | 65,495,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.