Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 50.00 50.00 50.00 50.00 40,800 0
25-Oct-2022 50.00 50.00 50.00 50.00 48,700 0
24-Oct-2022 50.00 50.00 50.00 50.00 195,300 0
21-Oct-2022 50.00 50.00 50.00 50.00 498,100 0
20-Oct-2022 50.00 50.00 50.00 50.00 18,000 0
19-Oct-2022 50.00 50.00 50.00 50.00 99,400 0
18-Oct-2022 50.00 50.00 50.00 50.00 94,600 0
17-Oct-2022 50.00 50.00 50.00 50.00 174,300 0
14-Oct-2022 50.00 50.00 50.00 50.00 261,600 0
13-Oct-2022 50.00 50.00 50.00 50.00 24,000 0
12-Oct-2022 50.00 50.00 50.00 50.00 32,300 0
11-Oct-2022 50.00 50.00 50.00 50.00 86,200 0
10-Oct-2022 50.00 50.00 50.00 50.00 72,600 0
07-Oct-2022 50.00 50.00 50.00 50.00 245,800 0
06-Oct-2022 50.00 50.00 50.00 50.00 585,300 0
05-Oct-2022 50.00 50.00 50.00 50.00 444,200 0
04-Oct-2022 50.00 50.00 50.00 50.00 662,200 0
03-Oct-2022 50.00 50.00 50.00 50.00 219,400 0
30-Sep-2022 50.00 50.00 50.00 50.00 30,900 0
29-Sep-2022 50.00 50.00 50.00 50.00 95,000 0
28-Sep-2022 50.00 50.00 50.00 50.00 282,800 0
27-Sep-2022 50.00 50.00 50.00 50.00 390,600 0
26-Sep-2022 50.00 50.00 50.00 50.00 508,500 0
23-Sep-2022 50.00 50.00 50.00 50.00 502,800 0
22-Sep-2022 50.00 50.00 50.00 50.00 487,500 0
21-Sep-2022 50.00 50.00 50.00 50.00 279,600 0
20-Sep-2022 50.00 50.00 50.00 50.00 454,900 0
19-Sep-2022 50.00 50.00 50.00 50.00 346,200 0
16-Sep-2022 50.00 50.00 50.00 50.00 2,960,700 0
15-Sep-2022 50.00 50.00 50.00 50.00 5,647,200 0
14-Sep-2022 51.00 51.00 50.00 50.00 30,037,500 0
13-Sep-2022 50.00 51.00 50.00 51.00 38,948,800 0
12-Sep-2022 50.00 51.00 50.00 50.00 6,464,100 0
09-Sep-2022 50.00 51.00 50.00 50.00 17,224,000 0
08-Sep-2022 50.00 51.00 50.00 50.00 34,789,000 0
07-Sep-2022 50.00 51.00 50.00 50.00 23,654,200 0
06-Sep-2022 50.00 51.00 50.00 50.00 41,653,300 0
05-Sep-2022 51.00 52.00 50.00 51.00 59,361,600 0
02-Sep-2022 55.00 55.00 51.00 51.00 106,558,000 0
01-Sep-2022 52.00 58.00 52.00 54.00 131,763,900 0
31-Aug-2022 55.00 57.00 55.00 55.00 10,559,000 0
30-Aug-2022 63.00 64.00 59.00 59.00 62,875,200 0
29-Aug-2022 63.00 71.00 58.00 63.00 418,803,800 0
26-Aug-2022 50.00 64.00 50.00 61.00 431,252,400 0
25-Aug-2022 50.00 50.00 50.00 50.00 774,300 0
24-Aug-2022 50.00 50.00 50.00 50.00 706,600 0
23-Aug-2022 50.00 50.00 50.00 50.00 93,000 0
22-Aug-2022 50.00 50.00 50.00 50.00 254,800 0
19-Aug-2022 50.00 50.00 50.00 50.00 187,000 0
18-Aug-2022 50.00 50.00 50.00 50.00 802,000 0
16-Aug-2022 50.00 50.00 50.00 50.00 82,000 0
15-Aug-2022 50.00 50.00 50.00 50.00 189,200 0
12-Aug-2022 50.00 50.00 50.00 50.00 246,000 0
11-Aug-2022 50.00 50.00 50.00 50.00 195,500 0
10-Aug-2022 50.00 50.00 50.00 50.00 241,300 0
09-Aug-2022 50.00 50.00 50.00 50.00 145,300 0
08-Aug-2022 50.00 50.00 50.00 50.00 401,000 0
05-Aug-2022 50.00 50.00 50.00 50.00 73,600 0
04-Aug-2022 50.00 50.00 50.00 50.00 133,300 0
03-Aug-2022 50.00 50.00 50.00 50.00 178,500 0
02-Aug-2022 50.00 50.00 50.00 50.00 594,200 0
01-Aug-2022 50.00 50.00 50.00 50.00 1,113,100 0
29-Jul-2022 50.00 50.00 50.00 50.00 271,200 0
28-Jul-2022 50.00 50.00 50.00 50.00 211,100 0
27-Jul-2022 50.00 50.00 50.00 50.00 96,100 0
26-Jul-2022 50.00 50.00 50.00 50.00 459,200 0
25-Jul-2022 50.00 50.00 50.00 50.00 541,800 0
22-Jul-2022 50.00 50.00 50.00 50.00 866,200 0
21-Jul-2022 50.00 50.00 50.00 50.00 2,564,000 0
20-Jul-2022 50.00 50.00 50.00 50.00 330,200 0
19-Jul-2022 50.00 50.00 50.00 50.00 1,604,900 0
18-Jul-2022 50.00 50.00 50.00 50.00 1,248,600 0
15-Jul-2022 50.00 50.00 50.00 50.00 58,100 0
14-Jul-2022 50.00 50.00 50.00 50.00 51,700 0
13-Jul-2022 50.00 50.00 50.00 50.00 417,700 0
12-Jul-2022 50.00 50.00 50.00 50.00 44,100 0
11-Jul-2022 50.00 50.00 50.00 50.00 944,100 0
08-Jul-2022 50.00 50.00 50.00 50.00 662,500 0
07-Jul-2022 50.00 50.00 50.00 50.00 938,400 0
06-Jul-2022 50.00 50.00 50.00 50.00 734,500 0
05-Jul-2022 50.00 50.00 50.00 50.00 384,400 0
04-Jul-2022 50.00 50.00 50.00 50.00 111,400 0
01-Jul-2022 50.00 50.00 50.00 50.00 119,200 0
30-Jun-2022 50.00 50.00 50.00 50.00 1,262,700 0
29-Jun-2022 50.00 50.00 50.00 50.00 454,100 0
28-Jun-2022 50.00 50.00 50.00 50.00 55,400 0
27-Jun-2022 50.00 50.00 50.00 50.00 44,200 0
24-Jun-2022 50.00 50.00 50.00 50.00 76,100 0
23-Jun-2022 50.00 50.00 50.00 50.00 57,800 0
22-Jun-2022 50.00 50.00 50.00 50.00 216,100 0
21-Jun-2022 50.00 50.00 50.00 50.00 1,277,100 0
20-Jun-2022 50.00 50.00 50.00 50.00 119,100 0
17-Jun-2022 50.00 50.00 50.00 50.00 353,300 0
16-Jun-2022 50.00 50.00 50.00 50.00 19,700 0
15-Jun-2022 50.00 50.00 50.00 50.00 39,700 0
14-Jun-2022 50.00 50.00 50.00 50.00 1,564,600 0
13-Jun-2022 50.00 50.00 50.00 50.00 267,400 0
10-Jun-2022 50.00 50.00 50.00 50.00 1,310,100 0
09-Jun-2022 50.00 50.00 50.00 50.00 1,603,900 0
08-Jun-2022 50.00 50.00 50.00 50.00 1,042,800 0