Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 50.00 50.00 50.00 50.00 806,500 0
06-Jun-2022 50.00 50.00 50.00 50.00 1,515,900 0
03-Jun-2022 50.00 50.00 50.00 50.00 1,134,100 0
02-Jun-2022 50.00 50.00 50.00 50.00 7,697,800 0
31-May-2022 50.00 50.00 50.00 50.00 20,000 0
30-May-2022 50.00 50.00 50.00 50.00 1,000,000 0
27-May-2022 50.00 50.00 50.00 50.00 5,000 0
25-May-2022 50.00 50.00 50.00 50.00 6,800 0
24-May-2022 50.00 50.00 50.00 50.00 4,000 0
23-May-2022 50.00 50.00 50.00 50.00 106,200 0
20-May-2022 50.00 50.00 50.00 50.00 47,100 0
19-May-2022 50.00 50.00 50.00 50.00 9,300 0
18-May-2022 50.00 50.00 50.00 50.00 8,800 0
17-May-2022 50.00 50.00 50.00 50.00 1,100 0
13-May-2022 50.00 50.00 50.00 50.00 14,200 0
12-May-2022 50.00 50.00 50.00 50.00 7,500 0
11-May-2022 50.00 50.00 50.00 50.00 13,500 0
10-May-2022 50.00 50.00 50.00 50.00 783,900 0
09-May-2022 50.00 50.00 50.00 50.00 843,100 0
28-Apr-2022 50.00 50.00 50.00 50.00 40,800 0
27-Apr-2022 50.00 50.00 50.00 50.00 7,900 0
26-Apr-2022 50.00 50.00 50.00 50.00 423,300 0
25-Apr-2022 50.00 50.00 50.00 50.00 1,386,600 0
22-Apr-2022 50.00 50.00 50.00 50.00 2,265,700 0
21-Apr-2022 50.00 50.00 50.00 50.00 730,300 0
20-Apr-2022 50.00 50.00 50.00 50.00 3,951,100 0
19-Apr-2022 50.00 50.00 50.00 50.00 4,211,600 0
18-Apr-2022 50.00 50.00 50.00 50.00 21,200 0
14-Apr-2022 50.00 50.00 50.00 50.00 23,500 0
13-Apr-2022 50.00 50.00 50.00 50.00 1,770,400 0
12-Apr-2022 50.00 50.00 50.00 50.00 6,332,900 0
11-Apr-2022 50.00 50.00 50.00 50.00 4,182,000 0
08-Apr-2022 50.00 50.00 50.00 50.00 12,672,100 0
07-Apr-2022 50.00 50.00 50.00 50.00 215,100 0
06-Apr-2022 50.00 50.00 50.00 50.00 35,800 0
05-Apr-2022 50.00 50.00 50.00 50.00 61,400 0
04-Apr-2022 50.00 50.00 50.00 50.00 1,507,000 0
01-Apr-2022 50.00 50.00 50.00 50.00 62,400 0
31-Mar-2022 50.00 50.00 50.00 50.00 12,000 0
30-Mar-2022 50.00 50.00 50.00 50.00 17,800 0
29-Mar-2022 50.00 50.00 50.00 50.00 165,500 0
28-Mar-2022 50.00 50.00 50.00 50.00 80,700 0
25-Mar-2022 50.00 50.00 50.00 50.00 402,900 0
24-Mar-2022 50.00 50.00 50.00 50.00 2,352,700 0
23-Mar-2022 50.00 50.00 50.00 50.00 71,100 0
22-Mar-2022 50.00 50.00 50.00 50.00 88,500 0
21-Mar-2022 50.00 50.00 50.00 50.00 27,400 0
18-Mar-2022 50.00 50.00 50.00 50.00 422,100 0
17-Mar-2022 50.00 50.00 50.00 50.00 5,472,400 0
16-Mar-2022 50.00 50.00 50.00 50.00 136,200 0
15-Mar-2022 50.00 50.00 50.00 50.00 226,800 0
14-Mar-2022 50.00 50.00 50.00 50.00 29,000 0