Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
02-Jan-2023 50.00 50.00 50.00 50.00 119,600 0
30-Dec-2022 50.00 50.00 50.00 50.00 37,400 0
29-Dec-2022 50.00 50.00 50.00 50.00 38,600 0
28-Dec-2022 50.00 50.00 50.00 50.00 784,100 0
27-Dec-2022 50.00 50.00 50.00 50.00 49,400 0
26-Dec-2022 50.00 50.00 50.00 50.00 267,100 0
23-Dec-2022 50.00 50.00 50.00 50.00 57,000 0
22-Dec-2022 50.00 50.00 50.00 50.00 18,900 0
21-Dec-2022 50.00 50.00 50.00 50.00 2,100 0
20-Dec-2022 50.00 50.00 50.00 50.00 13,600 0
19-Dec-2022 50.00 50.00 50.00 50.00 56,200 0
16-Dec-2022 50.00 50.00 50.00 50.00 30,000 0
15-Dec-2022 50.00 50.00 50.00 50.00 83,000 0
14-Dec-2022 50.00 50.00 50.00 50.00 274,400 0
13-Dec-2022 50.00 50.00 50.00 50.00 5,800 0
12-Dec-2022 50.00 50.00 50.00 50.00 18,500 0
09-Dec-2022 50.00 50.00 50.00 50.00 90,000 0
08-Dec-2022 50.00 50.00 50.00 50.00 25,900 0
07-Dec-2022 50.00 50.00 50.00 50.00 7,600 0
06-Dec-2022 50.00 50.00 50.00 50.00 69,300 0
05-Dec-2022 50.00 50.00 50.00 50.00 57,800 0
02-Dec-2022 50.00 50.00 50.00 50.00 29,000 0
01-Dec-2022 50.00 50.00 50.00 50.00 117,800 0
30-Nov-2022 50.00 50.00 50.00 50.00 9,400 0
29-Nov-2022 50.00 50.00 50.00 50.00 28,800 0
28-Nov-2022 50.00 50.00 50.00 50.00 357,700 0
25-Nov-2022 50.00 50.00 50.00 50.00 1,083,400 0
24-Nov-2022 50.00 50.00 50.00 50.00 109,800 0
23-Nov-2022 50.00 50.00 50.00 50.00 106,200 0
22-Nov-2022 50.00 50.00 50.00 50.00 33,300 0
21-Nov-2022 50.00 50.00 50.00 50.00 116,700 0
18-Nov-2022 50.00 50.00 50.00 50.00 62,300 0
17-Nov-2022 50.00 50.00 50.00 50.00 296,200 0
16-Nov-2022 50.00 50.00 50.00 50.00 107,500 0
15-Nov-2022 50.00 50.00 50.00 50.00 40,800 0
14-Nov-2022 50.00 50.00 50.00 50.00 518,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 119,500 0
10-Nov-2022 50.00 50.00 50.00 50.00 106,100 0
09-Nov-2022 50.00 50.00 50.00 50.00 34,200 0
08-Nov-2022 50.00 50.00 50.00 50.00 67,300 0
07-Nov-2022 50.00 50.00 50.00 50.00 66,900 0
04-Nov-2022 50.00 50.00 50.00 50.00 38,800 0
03-Nov-2022 50.00 50.00 50.00 50.00 210,700 0
02-Nov-2022 50.00 50.00 50.00 50.00 91,300 0
01-Nov-2022 50.00 50.00 50.00 50.00 667,900 0
31-Oct-2022 50.00 50.00 50.00 50.00 933,400 0
28-Oct-2022 50.00 50.00 50.00 50.00 319,200 0
27-Oct-2022 50.00 50.00 50.00 50.00 54,500 0
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