Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
15-Oct-2021 56.00 58.00 54.00 54.00 39,711,600 0
14-Oct-2021 52.00 63.00 51.00 56.00 336,472,700 0
13-Oct-2021 54.00 56.00 54.00 54.00 13,431,400 0
12-Oct-2021 60.00 60.00 57.00 57.00 74,219,700 0
11-Oct-2021 66.00 66.00 61.00 61.00 85,898,100 0
08-Oct-2021 69.00 70.00 65.00 65.00 103,841,800 0
07-Oct-2021 71.00 73.00 67.00 69.00 114,045,600 0
06-Oct-2021 73.00 76.00 67.00 71.00 154,242,700 0
05-Oct-2021 75.00 81.00 70.00 71.00 430,344,300 0
04-Oct-2021 74.00 79.00 73.00 74.00 218,821,200 0
01-Oct-2021 80.00 86.00 78.00 78.00 116,395,100 0
30-Sep-2021 92.00 92.00 83.00 83.00 73,938,500 0
29-Sep-2021 89.00 102.00 89.00 89.00 166,886,700 0
28-Sep-2021 95.00 104.00 95.00 95.00 136,286,400 0
27-Sep-2021 102.00 109.00 102.00 102.00 18,640,100 0
24-Sep-2021 117.00 118.00 109.00 109.00 89,398,800 0
23-Sep-2021 117.00 124.00 112.00 117.00 349,187,700 0
22-Sep-2021 105.00 126.00 101.00 113.00 752,351,100 0
21-Sep-2021 76.00 101.00 73.00 101.00 730,125,500 0
20-Sep-2021 71.00 81.00 70.00 75.00 100,309,200 0
17-Sep-2021 76.00 87.00 70.00 71.00 347,022,400 0
16-Sep-2021 70.00 90.00 67.00 74.00 936,540,200 0
15-Sep-2021 50.00 67.00 50.00 67.00 276,759,300 0
14-Sep-2021 50.00 51.00 50.00 50.00 3,982,500 0
13-Sep-2021 50.00 50.00 50.00 50.00 713,600 0
10-Sep-2021 50.00 50.00 50.00 50.00 549,600 0
09-Sep-2021 50.00 50.00 50.00 50.00 57,800 0
08-Sep-2021 50.00 50.00 50.00 50.00 58,200 0
07-Sep-2021 50.00 50.00 50.00 50.00 152,000 0
06-Sep-2021 50.00 50.00 50.00 50.00 312,000 0
03-Sep-2021 50.00 50.00 50.00 50.00 117,400 0
02-Sep-2021 50.00 50.00 50.00 50.00 50,500 0
01-Sep-2021 50.00 50.00 50.00 50.00 11,700 0
31-Aug-2021 50.00 50.00 50.00 50.00 23,200 0
30-Aug-2021 50.00 50.00 50.00 50.00 118,500 0
27-Aug-2021 50.00 50.00 50.00 50.00 144,200 0
26-Aug-2021 50.00 50.00 50.00 50.00 3,034,700 0
25-Aug-2021 50.00 50.00 50.00 50.00 101,200 0
24-Aug-2021 50.00 50.00 50.00 50.00 329,300 0
23-Aug-2021 50.00 50.00 50.00 50.00 8,167,800 0
20-Aug-2021 50.00 50.00 50.00 50.00 9,740,800 0
19-Aug-2021 50.00 50.00 50.00 50.00 11,777,800 0
18-Aug-2021 50.00 50.00 50.00 50.00 8,038,200 0
16-Aug-2021 50.00 50.00 50.00 50.00 12,421,500 0
13-Aug-2021 50.00 50.00 50.00 50.00 12,575,900 0
12-Aug-2021 50.00 50.00 50.00 50.00 10,340,300 0
10-Aug-2021 50.00 50.00 50.00 50.00 9,287,000 0
09-Aug-2021 50.00 50.00 50.00 50.00 12,337,200 0