Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
11-Mar-2022 50.00 50.00 50.00 50.00 92,600 0
10-Mar-2022 50.00 50.00 50.00 50.00 14,000 0
09-Mar-2022 50.00 50.00 50.00 50.00 436,700 0
08-Mar-2022 50.00 50.00 50.00 50.00 553,300 0
07-Mar-2022 50.00 50.00 50.00 50.00 267,800 0
04-Mar-2022 50.00 50.00 50.00 50.00 214,300 0
02-Mar-2022 50.00 50.00 50.00 50.00 713,400 0
01-Mar-2022 50.00 50.00 50.00 50.00 780,500 0
25-Feb-2022 50.00 50.00 50.00 50.00 817,700 0
24-Feb-2022 50.00 50.00 50.00 50.00 549,800 0
23-Feb-2022 50.00 50.00 50.00 50.00 13,600 0
22-Feb-2022 50.00 50.00 50.00 50.00 697,100 0
21-Feb-2022 50.00 50.00 50.00 50.00 531,300 0
18-Feb-2022 50.00 50.00 50.00 50.00 2,043,900 0
17-Feb-2022 50.00 50.00 50.00 50.00 1,112,200 0
16-Feb-2022 50.00 50.00 50.00 50.00 254,700 0
15-Feb-2022 50.00 50.00 50.00 50.00 165,200 0
14-Feb-2022 50.00 50.00 50.00 50.00 1,526,100 0
11-Feb-2022 50.00 50.00 50.00 50.00 205,400 0
10-Feb-2022 50.00 50.00 50.00 50.00 1,556,800 0
09-Feb-2022 50.00 50.00 50.00 50.00 1,126,400 0
08-Feb-2022 50.00 50.00 50.00 50.00 2,524,000 0
07-Feb-2022 50.00 50.00 50.00 50.00 283,500 0
04-Feb-2022 50.00 50.00 50.00 50.00 145,300 0
03-Feb-2022 50.00 50.00 50.00 50.00 290,500 0
02-Feb-2022 50.00 50.00 50.00 50.00 821,700 0
31-Jan-2022 50.00 50.00 50.00 50.00 584,000 0
28-Jan-2022 50.00 50.00 50.00 50.00 189,900 0
27-Jan-2022 50.00 50.00 50.00 50.00 461,400 0
26-Jan-2022 50.00 50.00 50.00 50.00 349,400 0
25-Jan-2022 50.00 50.00 50.00 50.00 1,277,000 0
24-Jan-2022 50.00 50.00 50.00 50.00 680,800 0
21-Jan-2022 50.00 50.00 50.00 50.00 1,398,000 0
20-Jan-2022 50.00 50.00 50.00 50.00 1,069,600 0
19-Jan-2022 51.00 51.00 50.00 50.00 7,318,600 0
18-Jan-2022 51.00 51.00 50.00 50.00 4,685,300 0
17-Jan-2022 50.00 51.00 50.00 51.00 8,465,100 0
14-Jan-2022 50.00 51.00 50.00 50.00 9,591,400 0
13-Jan-2022 50.00 51.00 50.00 50.00 12,403,100 0
12-Jan-2022 53.00 53.00 50.00 50.00 35,793,800 0
11-Jan-2022 53.00 54.00 51.00 53.00 9,107,900 0
10-Jan-2022 52.00 54.00 52.00 53.00 8,316,900 0
07-Jan-2022 54.00 54.00 52.00 52.00 9,814,000 0
06-Jan-2022 54.00 55.00 52.00 53.00 15,634,300 0
05-Jan-2022 54.00 58.00 52.00 54.00 84,383,700 0
04-Jan-2022 55.00 55.00 53.00 53.00 28,992,200 0
03-Jan-2022 54.00 56.00 54.00 55.00 13,199,500 0
30-Dec-2021 58.00 59.00 54.00 54.00 54,676,900 0