Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 22.00 22.00 22.00 22.00 0 0
03-Aug-2026 22.00 22.00 22.00 22.00 0 0
31-Jul-2026 22.00 22.00 22.00 22.00 0 0
30-Jul-2026 22.00 22.00 22.00 22.00 0 0
29-Jul-2026 22.00 22.00 22.00 22.00 0 0
28-Jul-2026 22.00 22.00 22.00 22.00 0 0
27-Jul-2026 22.00 22.00 22.00 22.00 0 0
24-Jul-2026 22.00 22.00 22.00 22.00 0 0
23-Jul-2026 22.00 22.00 22.00 22.00 0 0
22-Jul-2026 22.00 22.00 22.00 22.00 0 0
21-Jul-2026 22.00 22.00 22.00 22.00 0 0
20-Jul-2026 22.00 22.00 22.00 22.00 0 0
17-Jul-2026 22.00 22.00 22.00 22.00 0 0
16-Jul-2026 22.00 22.00 22.00 22.00 0 0
15-Jul-2026 22.00 22.00 22.00 22.00 0 0
14-Jul-2026 22.00 22.00 22.00 22.00 0 0
13-Jul-2026 22.00 22.00 22.00 22.00 0 0
10-Jul-2026 22.00 22.00 22.00 22.00 0 0
09-Jul-2026 22.00 22.00 22.00 22.00 0 0
08-Jul-2026 22.00 22.00 22.00 22.00 0 0
07-Jul-2026 22.00 22.00 22.00 22.00 0 0
06-Jul-2026 22.00 22.00 22.00 22.00 0 0
03-Jul-2026 22.00 22.00 22.00 22.00 0 0
02-Jul-2026 22.00 22.00 22.00 22.00 0 0
01-Jul-2026 22.00 22.00 22.00 22.00 0 0
30-Jun-2026 22.00 22.00 22.00 22.00 0 0
29-Jun-2026 23.00 23.00 22.00 22.00 1,600,300 0
26-Jun-2026 24.00 24.00 24.00 24.00 494,800 0
25-Jun-2026 23.00 24.00 23.00 24.00 718,900 0
24-Jun-2026 24.00 25.00 23.00 23.00 620,400 0
23-Jun-2026 22.00 25.00 21.00 25.00 2,500,500 0
22-Jun-2026 23.00 23.00 23.00 23.00 378,700 0
19-Jun-2026 23.00 24.00 23.00 23.00 2,925,500 0
18-Jun-2026 25.00 25.00 25.00 25.00 653,700 0
17-Jun-2026 28.00 28.00 25.00 25.00 1,255,100 0
15-Jun-2026 26.00 28.00 26.00 27.00 4,227,000 0
12-Jun-2026 28.00 28.00 27.00 27.00 1,459,800 0
11-Jun-2026 27.00 27.00 24.00 27.00 2,170,600 0
10-Jun-2026 25.00 25.00 25.00 25.00 6,196,000 0
09-Jun-2026 21.00 23.00 21.00 23.00 4,926,800 0
08-Jun-2026 23.00 23.00 23.00 23.00 804,600 0
05-Jun-2026 27.00 27.00 25.00 25.00 964,300 0
04-Jun-2026 29.00 29.00 27.00 27.00 2,829,800 0
03-Jun-2026 30.00 30.00 30.00 30.00 4,001,700 0
02-Jun-2026 32.00 32.00 30.00 30.00 1,790,000 0
29-May-2026 29.00 32.00 29.00 32.00 2,389,000 0
28-May-2026 31.00 31.00 31.00 31.00 0 0
27-May-2026 31.00 31.00 31.00 31.00 0 0
26-May-2026 32.00 32.00 31.00 31.00 1,486,700 0
25-May-2026 30.00 30.00 30.00 30.00 4,595,700 0
22-May-2026 30.00 30.00 29.00 29.00 6,255,200 0
21-May-2026 31.00 31.00 29.00 29.00 4,813,700 0
20-May-2026 30.00 32.00 30.00 32.00 3,206,500 0
19-May-2026 32.00 32.00 30.00 30.00 2,309,200 0
18-May-2026 32.00 32.00 30.00 30.00 2,128,900 0
15-May-2026 32.00 32.00 32.00 32.00 0 0
14-May-2026 32.00 32.00 32.00 32.00 0 0
13-May-2026 32.00 32.00 31.00 32.00 862,900 0
12-May-2026 33.00 33.00 32.00 32.00 2,217,600 0
11-May-2026 32.00 32.00 31.00 32.00 7,562,300 0
08-May-2026 32.00 32.00 32.00 32.00 1,149,200 0
07-May-2026 32.00 32.00 32.00 32.00 3,598,400 0
06-May-2026 32.00 32.00 31.00 31.00 455,900 0
05-May-2026 32.00 32.00 31.00 32.00 2,997,400 0
04-May-2026 31.00 32.00 31.00 31.00 2,262,600 0
30-Apr-2026 31.00 31.00 30.00 31.00 1,166,400 0
29-Apr-2026 31.00 31.00 31.00 31.00 1,306,100 0
28-Apr-2026 31.00 31.00 30.00 31.00 1,805,400 0
27-Apr-2026 31.00 32.00 31.00 31.00 2,314,700 0
24-Apr-2026 32.00 32.00 31.00 31.00 1,171,600 0
23-Apr-2026 32.00 32.00 32.00 32.00 2,115,000 0
22-Apr-2026 33.00 33.00 32.00 32.00 2,073,600 0
21-Apr-2026 33.00 33.00 32.00 33.00 918,400 0
20-Apr-2026 32.00 33.00 32.00 33.00 1,860,900 0
17-Apr-2026 32.00 32.00 32.00 32.00 1,592,300 0
16-Apr-2026 32.00 32.00 32.00 32.00 2,130,300 0
15-Apr-2026 31.00 32.00 31.00 32.00 3,957,500 0
14-Apr-2026 32.00 32.00 31.00 31.00 2,635,900 0
13-Apr-2026 31.00 32.00 31.00 32.00 1,740,800 0
10-Apr-2026 32.00 32.00 30.00 31.00 2,740,100 0
09-Apr-2026 31.00 32.00 31.00 31.00 556,200 0
08-Apr-2026 32.00 32.00 31.00 31.00 1,627,200 0
07-Apr-2026 32.00 32.00 31.00 32.00 625,900 0
06-Apr-2026 33.00 33.00 32.00 32.00 2,193,800 0
02-Apr-2026 34.00 34.00 33.00 33.00 677,800 0
01-Apr-2026 34.00 34.00 33.00 34.00 913,300 0
31-Mar-2026 33.00 33.00 32.00 33.00 1,123,200 0
30-Mar-2026 33.00 33.00 32.00 32.00 537,200 0
27-Mar-2026 33.00 33.00 33.00 33.00 258,900 0
26-Mar-2026 34.00 34.00 33.00 33.00 636,100 0
25-Mar-2026 32.00 33.00 32.00 33.00 683,000 0
17-Mar-2026 31.00 32.00 31.00 32.00 816,900 0
16-Mar-2026 32.00 32.00 31.00 31.00 1,945,800 0
13-Mar-2026 33.00 33.00 32.00 32.00 1,163,300 0
12-Mar-2026 33.00 34.00 33.00 34.00 801,900 0
11-Mar-2026 33.00 33.00 32.00 33.00 1,808,600 0
10-Mar-2026 35.00 35.00 33.00 33.00 6,718,800 0
09-Mar-2026 38.00 38.00 35.00 35.00 7,616,800 0
06-Mar-2026 38.00 38.00 38.00 38.00 17,909,300 0
05-Mar-2026 35.00 35.00 35.00 35.00 3,662,800 0