Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 34.00 34.00 32.00 32.00 2,545,100 0
03-Mar-2026 35.00 35.00 35.00 35.00 1,529,300 0
02-Mar-2026 38.00 38.00 34.00 34.00 6,593,400 0
27-Feb-2026 36.00 37.00 36.00 37.00 6,108,200 0
26-Feb-2026 35.00 35.00 35.00 35.00 1,336,500 0
25-Feb-2026 36.00 36.00 35.00 35.00 2,406,000 0
24-Feb-2026 36.00 36.00 35.00 35.00 1,970,700 0
23-Feb-2026 34.00 35.00 34.00 35.00 5,000,000 0
20-Feb-2026 35.00 35.00 34.00 34.00 568,400 0
19-Feb-2026 35.00 35.00 34.00 34.00 2,829,100 0
18-Feb-2026 33.00 35.00 33.00 35.00 5,027,200 0
13-Feb-2026 36.00 36.00 33.00 34.00 2,979,800 0
12-Feb-2026 36.00 36.00 36.00 36.00 1,281,900 0
11-Feb-2026 36.00 36.00 36.00 36.00 1,943,600 0
10-Feb-2026 33.00 36.00 33.00 36.00 2,015,200 0
09-Feb-2026 33.00 33.00 32.00 33.00 3,974,500 0
06-Feb-2026 36.00 36.00 33.00 33.00 1,833,900 0
05-Feb-2026 37.00 37.00 36.00 36.00 4,173,100 0
04-Feb-2026 36.00 37.00 36.00 37.00 2,187,300 0
03-Feb-2026 32.00 36.00 32.00 36.00 4,654,500 0
02-Feb-2026 35.00 35.00 33.00 33.00 2,934,700 0
30-Jan-2026 33.00 36.00 33.00 36.00 6,132,100 0
29-Jan-2026 32.00 35.00 32.00 33.00 6,436,900 0
28-Jan-2026 37.00 37.00 35.00 35.00 6,887,000 0
27-Jan-2026 40.00 40.00 38.00 38.00 3,345,300 0
26-Jan-2026 38.00 41.00 38.00 40.00 4,671,600 0
23-Jan-2026 41.00 41.00 38.00 38.00 6,592,700 0
22-Jan-2026 41.00 42.00 41.00 41.00 4,728,800 0
21-Jan-2026 44.00 44.00 41.00 41.00 9,986,000 0
20-Jan-2026 39.00 43.00 39.00 43.00 14,653,000 0
19-Jan-2026 47.00 47.00 42.00 42.00 20,964,600 0
15-Jan-2026 55.00 55.00 45.00 45.00 58,538,600 0
14-Jan-2026 50.00 50.00 50.00 50.00 34,915,800 0
13-Jan-2026 43.00 46.00 43.00 46.00 13,242,700 0
12-Jan-2026 41.00 42.00 41.00 42.00 11,093,000 0
09-Jan-2026 40.00 40.00 40.00 40.00 7,022,300 0
08-Jan-2026 37.00 38.00 37.00 38.00 8,286,000 0
07-Jan-2026 37.00 37.00 36.00 37.00 5,992,700 0
06-Jan-2026 34.00 37.00 34.00 37.00 7,376,000 0
05-Jan-2026 34.00 34.00 34.00 34.00 3,222,800 0
02-Jan-2026 34.00 34.00 34.00 34.00 4,324,200 0
30-Dec-2025 35.00 35.00 34.00 34.00 3,607,600 0
29-Dec-2025 35.00 35.00 35.00 35.00 2,269,900 0
24-Dec-2025 36.00 36.00 35.00 36.00 1,074,600 0
23-Dec-2025 36.00 36.00 35.00 36.00 2,805,800 0
22-Dec-2025 36.00 36.00 35.00 35.00 2,745,100 0
19-Dec-2025 37.00 37.00 36.00 36.00 2,243,000 0
18-Dec-2025 36.00 37.00 36.00 37.00 7,078,900 0
17-Dec-2025 36.00 36.00 36.00 36.00 4,851,600 0
16-Dec-2025 33.00 36.00 33.00 36.00 5,612,600 0
15-Dec-2025 34.00 34.00 33.00 33.00 3,724,800 0
12-Dec-2025 33.00 34.00 33.00 34.00 15,586,200 0
11-Dec-2025 36.00 36.00 35.00 36.00 4,255,200 0
10-Dec-2025 36.00 36.00 36.00 36.00 3,067,100 0
09-Dec-2025 36.00 37.00 35.00 35.00 3,838,100 0
08-Dec-2025 37.00 37.00 35.00 35.00 7,197,700 0
05-Dec-2025 39.00 39.00 37.00 37.00 6,593,500 0
04-Dec-2025 39.00 39.00 39.00 39.00 11,252,700 0
03-Dec-2025 36.00 37.00 36.00 37.00 4,910,000 0
02-Dec-2025 37.00 37.00 37.00 37.00 4,095,900 0
01-Dec-2025 33.00 36.00 33.00 36.00 9,188,800 0
28-Nov-2025 33.00 35.00 33.00 33.00 2,776,100 0
27-Nov-2025 33.00 35.00 33.00 33.00 4,193,700 0
26-Nov-2025 38.00 38.00 33.00 36.00 14,167,500 0
25-Nov-2025 33.00 35.00 33.00 35.00 17,479,800 0
24-Nov-2025 31.00 32.00 31.00 32.00 3,702,500 0
21-Nov-2025 30.00 30.00 30.00 30.00 2,285,400 0
20-Nov-2025 29.00 30.00 29.00 30.00 2,770,400 0
19-Nov-2025 30.00 30.00 30.00 30.00 1,154,800 0
18-Nov-2025 30.00 30.00 30.00 30.00 1,374,400 0
17-Nov-2025 33.00 33.00 32.00 32.00 6,487,800 0
14-Nov-2025 30.00 30.00 30.00 30.00 802,500 0
13-Nov-2025 31.00 31.00 30.00 31.00 1,431,500 0
12-Nov-2025 33.00 33.00 31.00 31.00 3,169,700 0
11-Nov-2025 28.00 30.00 28.00 30.00 2,573,700 0
10-Nov-2025 27.00 28.00 27.00 28.00 3,150,800 0
07-Nov-2025 28.00 28.00 28.00 28.00 1,724,200 0
06-Nov-2025 28.00 28.00 28.00 28.00 1,686,100 0
05-Nov-2025 28.00 28.00 28.00 28.00 1,311,200 0
04-Nov-2025 28.00 28.00 28.00 28.00 1,577,600 0
03-Nov-2025 28.00 28.00 28.00 28.00 3,917,400 0
31-Oct-2025 29.00 29.00 29.00 29.00 748,300 0
30-Oct-2025 29.00 29.00 29.00 29.00 1,263,400 0
29-Oct-2025 28.00 30.00 28.00 30.00 3,399,900 0
28-Oct-2025 28.00 30.00 28.00 28.00 1,415,100 0
27-Oct-2025 30.00 30.00 29.00 30.00 3,258,200 0
24-Oct-2025 30.00 30.00 30.00 30.00 5,035,800 0
23-Oct-2025 30.00 30.00 30.00 30.00 1,708,500 0
22-Oct-2025 30.00 30.00 30.00 30.00 1,191,600 0
21-Oct-2025 30.00 30.00 30.00 30.00 10,727,300 0
20-Oct-2025 30.00 30.00 30.00 30.00 2,029,200 0
17-Oct-2025 30.00 30.00 29.00 30.00 3,055,900 0
16-Oct-2025 32.00 32.00 30.00 30.00 4,277,700 0
15-Oct-2025 30.00 32.00 29.00 32.00 5,216,900 0
14-Oct-2025 32.00 32.00 30.00 30.00 6,238,300 0
13-Oct-2025 36.00 36.00 33.00 33.00 7,991,800 0
10-Oct-2025 32.00 34.00 32.00 34.00 7,685,800 0
09-Oct-2025 29.00 31.00 29.00 31.00 11,827,400 0
08-Oct-2025 27.00 29.00 27.00 29.00 13,231,700 0
07-Oct-2025 27.00 27.00 27.00 27.00 13,614,500 0