Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 5,617,300 0
05-Aug-2021 50.00 50.00 50.00 50.00 6,316,700 0
04-Aug-2021 50.00 50.00 50.00 50.00 7,535,600 0
03-Aug-2021 50.00 50.00 50.00 50.00 5,530,000 0
02-Aug-2021 50.00 50.00 50.00 50.00 9,263,400 0
30-Jul-2021 50.00 50.00 50.00 50.00 7,439,900 0
29-Jul-2021 50.00 50.00 50.00 50.00 8,560,800 0
28-Jul-2021 50.00 50.00 50.00 50.00 6,094,600 0
27-Jul-2021 50.00 50.00 50.00 50.00 219,900 0
26-Jul-2021 50.00 50.00 50.00 50.00 1,510,700 0
23-Jul-2021 50.00 50.00 50.00 50.00 8,567,800 0
22-Jul-2021 50.00 51.00 50.00 50.00 9,899,100 0
21-Jul-2021 50.00 51.00 50.00 50.00 10,038,000 0
19-Jul-2021 50.00 51.00 50.00 50.00 14,896,300 0
16-Jul-2021 50.00 50.00 50.00 50.00 7,631,300 0
15-Jul-2021 50.00 50.00 50.00 50.00 4,403,100 0
14-Jul-2021 50.00 50.00 50.00 50.00 4,800 0
13-Jul-2021 50.00 50.00 50.00 50.00 5,800 0
12-Jul-2021 50.00 50.00 50.00 50.00 6,800 0
09-Jul-2021 50.00 50.00 50.00 50.00 45,500 0
08-Jul-2021 50.00 50.00 50.00 50.00 18,800 0
07-Jul-2021 50.00 50.00 50.00 50.00 1,100 0
06-Jul-2021 50.00 50.00 50.00 50.00 14,300 0
05-Jul-2021 50.00 50.00 50.00 50.00 235,300 0
02-Jul-2021 50.00 50.00 50.00 50.00 1,100 0
01-Jul-2021 50.00 50.00 50.00 50.00 11,600 0
30-Jun-2021 50.00 50.00 50.00 50.00 3,200 0
29-Jun-2021 50.00 50.00 50.00 50.00 124,700 0
28-Jun-2021 50.00 50.00 50.00 50.00 108,600 0
25-Jun-2021 50.00 50.00 50.00 50.00 6,600 0
24-Jun-2021 50.00 50.00 50.00 50.00 125,800 0
23-Jun-2021 50.00 50.00 50.00 50.00 22,000 0
22-Jun-2021 50.00 50.00 50.00 50.00 189,400 0
21-Jun-2021 50.00 50.00 50.00 50.00 101,300 0