Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 63.00 64.00 58.00 58.00 49,758,600 0
28-Dec-2021 67.00 69.00 62.00 62.00 80,841,100 0
27-Dec-2021 60.00 66.00 59.00 66.00 100,172,800 0
24-Dec-2021 59.00 61.00 58.00 60.00 25,172,700 0
23-Dec-2021 57.00 62.00 55.00 58.00 87,561,600 0
22-Dec-2021 55.00 64.00 54.00 57.00 130,851,300 0
21-Dec-2021 55.00 55.00 54.00 54.00 7,083,500 0
20-Dec-2021 55.00 56.00 54.00 55.00 6,059,000 0
17-Dec-2021 56.00 56.00 55.00 55.00 10,964,100 0
16-Dec-2021 56.00 57.00 54.00 56.00 12,412,700 0
15-Dec-2021 56.00 57.00 55.00 55.00 13,668,300 0
14-Dec-2021 56.00 56.00 55.00 55.00 8,406,700 0
13-Dec-2021 56.00 57.00 55.00 55.00 10,618,700 0
10-Dec-2021 55.00 58.00 54.00 56.00 37,279,700 0
09-Dec-2021 55.00 56.00 54.00 55.00 10,352,200 0
08-Dec-2021 57.00 57.00 54.00 55.00 12,822,600 0
07-Dec-2021 55.00 59.00 55.00 56.00 21,160,500 0
06-Dec-2021 56.00 58.00 54.00 55.00 14,450,600 0
03-Dec-2021 56.00 57.00 55.00 56.00 11,476,000 0
02-Dec-2021 56.00 58.00 55.00 56.00 17,113,100 0
01-Dec-2021 56.00 59.00 54.00 55.00 20,077,000 0
30-Nov-2021 61.00 61.00 55.00 55.00 25,623,200 0
29-Nov-2021 62.00 63.00 58.00 59.00 29,300,300 0
26-Nov-2021 62.00 66.00 61.00 62.00 40,102,100 0
25-Nov-2021 64.00 65.00 61.00 62.00 34,723,400 0
24-Nov-2021 65.00 66.00 63.00 64.00 14,758,100 0
23-Nov-2021 65.00 66.00 64.00 65.00 25,401,600 0
22-Nov-2021 66.00 69.00 64.00 65.00 66,623,600 0
19-Nov-2021 66.00 69.00 65.00 66.00 71,411,000 0
18-Nov-2021 66.00 68.00 64.00 65.00 43,975,800 0
17-Nov-2021 68.00 68.00 65.00 65.00 36,197,800 0
16-Nov-2021 66.00 71.00 64.00 67.00 193,181,000 0
15-Nov-2021 67.00 68.00 63.00 65.00 51,729,800 0
12-Nov-2021 69.00 70.00 67.00 67.00 31,553,400 0
11-Nov-2021 70.00 72.00 68.00 68.00 63,882,900 0
10-Nov-2021 68.00 73.00 67.00 71.00 152,302,200 0
09-Nov-2021 68.00 74.00 67.00 68.00 258,202,400 0
08-Nov-2021 64.00 69.00 63.00 67.00 61,763,700 0
05-Nov-2021 67.00 68.00 64.00 64.00 41,026,000 0
04-Nov-2021 68.00 69.00 65.00 67.00 30,866,100 0
03-Nov-2021 64.00 71.00 63.00 67.00 103,922,000 0
02-Nov-2021 70.00 73.00 66.00 66.00 68,481,800 0
01-Nov-2021 69.00 74.00 65.00 70.00 185,860,500 0
29-Oct-2021 69.00 69.00 69.00 69.00 10,165,000 0
28-Oct-2021 77.00 77.00 74.00 74.00 78,220,400 0
27-Oct-2021 65.00 81.00 63.00 79.00 735,215,900 0
26-Oct-2021 60.00 65.00 60.00 64.00 107,835,700 0
25-Oct-2021 63.00 64.00 59.00 60.00 53,018,100 0
22-Oct-2021 63.00 69.00 60.00 63.00 116,539,300 0
21-Oct-2021 60.00 72.00 55.00 63.00 361,103,100 0
19-Oct-2021 56.00 67.00 51.00 59.00 376,550,500 0
18-Oct-2021 55.00 55.00 51.00 52.00 40,250,200 0