Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
04-Apr-2024 24.00 24.00 24.00 24.00 48,000 0
03-Apr-2024 26.00 26.00 26.00 26.00 337,200 0
02-Apr-2024 28.00 28.00 28.00 28.00 178,400 0
01-Apr-2024 31.00 31.00 31.00 31.00 101,000 0
28-Mar-2024 34.00 34.00 34.00 34.00 50,500 0
27-Mar-2024 37.00 37.00 37.00 37.00 30,900 0
26-Mar-2024 41.00 41.00 41.00 41.00 63,100 0
25-Mar-2024 45.00 45.00 45.00 45.00 155,000 0
22-Mar-2024 50.00 50.00 50.00 50.00 1,000 0
21-Mar-2024 50.00 50.00 50.00 50.00 1,000 0
20-Mar-2024 50.00 50.00 50.00 50.00 100 0
19-Mar-2024 50.00 50.00 50.00 50.00 8,100 0
18-Mar-2024 50.00 50.00 50.00 50.00 1,510,400 0
15-Mar-2024 50.00 50.00 50.00 50.00 3,632,300 0
14-Mar-2024 50.00 50.00 50.00 50.00 2,000,500 0
13-Mar-2024 50.00 50.00 50.00 50.00 50,100 0
08-Mar-2024 50.00 50.00 50.00 50.00 100 0
07-Mar-2024 50.00 50.00 50.00 50.00 500,900 0
06-Mar-2024 50.00 50.00 50.00 50.00 2,300 0
05-Mar-2024 50.00 50.00 50.00 50.00 10,800 0
04-Mar-2024 50.00 50.00 50.00 50.00 752,300 0
01-Mar-2024 50.00 50.00 50.00 50.00 7,000 0
29-Feb-2024 50.00 50.00 50.00 50.00 0 0
28-Feb-2024 50.00 50.00 50.00 50.00 500 0
27-Feb-2024 50.00 50.00 50.00 50.00 4,003,900 0
26-Feb-2024 50.00 50.00 50.00 50.00 1,500,000 0
23-Feb-2024 50.00 50.00 50.00 50.00 6,400 0
22-Feb-2024 50.00 50.00 50.00 50.00 1,025,200 0
21-Feb-2024 50.00 50.00 50.00 50.00 6,200 0
20-Feb-2024 50.00 50.00 50.00 50.00 200 0
19-Feb-2024 50.00 50.00 50.00 50.00 6,000 0
16-Feb-2024 50.00 50.00 50.00 50.00 83,300 0
15-Feb-2024 50.00 50.00 50.00 50.00 14,500 0
13-Feb-2024 50.00 50.00 50.00 50.00 17,700 0
12-Feb-2024 50.00 50.00 50.00 50.00 2,505,500 0
07-Feb-2024 50.00 50.00 50.00 50.00 4,024,600 0
06-Feb-2024 50.00 50.00 50.00 50.00 52,400 0
05-Feb-2024 50.00 50.00 50.00 50.00 20,300 0
02-Feb-2024 50.00 50.00 50.00 50.00 1,300 0
01-Feb-2024 50.00 50.00 50.00 50.00 5,800 0
31-Jan-2024 50.00 50.00 50.00 50.00 3,322,900 0
30-Jan-2024 50.00 50.00 50.00 50.00 4,600 0
29-Jan-2024 50.00 50.00 50.00 50.00 3,013,100 0
26-Jan-2024 50.00 50.00 50.00 50.00 1,100 0
25-Jan-2024 50.00 50.00 50.00 50.00 10,844,000 0
24-Jan-2024 50.00 50.00 50.00 50.00 5,500 0
23-Jan-2024 50.00 50.00 50.00 50.00 3,512,000 0
22-Jan-2024 50.00 50.00 50.00 50.00 11,100 0
19-Jan-2024 50.00 50.00 50.00 50.00 2,200 0
18-Jan-2024 50.00 50.00 50.00 50.00 17,300 0
17-Jan-2024 50.00 50.00 50.00 50.00 4,426,900 0
16-Jan-2024 50.00 50.00 50.00 50.00 1,892,300 0
15-Jan-2024 50.00 50.00 50.00 50.00 747,400 0
12-Jan-2024 50.00 50.00 50.00 50.00 1,734,500 0
11-Jan-2024 50.00 50.00 50.00 50.00 200 0
10-Jan-2024 50.00 50.00 50.00 50.00 2,500 0
09-Jan-2024 50.00 50.00 50.00 50.00 5,540,500 0
08-Jan-2024 50.00 50.00 50.00 50.00 12,400 0
05-Jan-2024 50.00 50.00 50.00 50.00 762,100 0
04-Jan-2024 50.00 50.00 50.00 50.00 1,151,100 0
03-Jan-2024 50.00 50.00 50.00 50.00 4,274,500 0
02-Jan-2024 50.00 50.00 50.00 50.00 4,010,100 0
29-Dec-2023 50.00 50.00 50.00 50.00 1,073,500 0
28-Dec-2023 50.00 50.00 50.00 50.00 2,400 0
27-Dec-2023 50.00 50.00 50.00 50.00 500 0
22-Dec-2023 50.00 50.00 50.00 50.00 3,600 0
21-Dec-2023 50.00 50.00 50.00 50.00 4,111,500 0
20-Dec-2023 50.00 50.00 50.00 50.00 2,300 0
19-Dec-2023 50.00 50.00 50.00 50.00 9,000 0
18-Dec-2023 50.00 50.00 50.00 50.00 1,240,600 0
15-Dec-2023 50.00 50.00 50.00 50.00 200 0
14-Dec-2023 50.00 50.00 50.00 50.00 404,200 0
13-Dec-2023 50.00 50.00 50.00 50.00 1,018,300 0
12-Dec-2023 50.00 50.00 50.00 50.00 2,534,200 0
11-Dec-2023 50.00 50.00 50.00 50.00 8,315,500 0
08-Dec-2023 50.00 50.00 50.00 50.00 103,400 0
07-Dec-2023 50.00 50.00 50.00 50.00 1,504,100 0
06-Dec-2023 50.00 50.00 50.00 50.00 1,527,200 0
05-Dec-2023 50.00 50.00 50.00 50.00 1,300 0
04-Dec-2023 50.00 50.00 50.00 50.00 53,100 0
01-Dec-2023 50.00 50.00 50.00 50.00 1,585,700 0
30-Nov-2023 50.00 50.00 50.00 50.00 523,900 0
29-Nov-2023 50.00 50.00 50.00 50.00 4,830,900 0
28-Nov-2023 50.00 50.00 50.00 50.00 2,816,600 0
27-Nov-2023 50.00 50.00 50.00 50.00 94,400 0
24-Nov-2023 50.00 50.00 50.00 50.00 4,189,100 0
23-Nov-2023 50.00 50.00 50.00 50.00 1,650,000 0
22-Nov-2023 50.00 50.00 50.00 50.00 5,700 0
21-Nov-2023 50.00 50.00 50.00 50.00 7,400 0
20-Nov-2023 50.00 50.00 50.00 50.00 76,200 0
17-Nov-2023 50.00 50.00 50.00 50.00 4,687,600 0
16-Nov-2023 50.00 50.00 50.00 50.00 2,302,200 0
15-Nov-2023 50.00 50.00 50.00 50.00 758,200 0
14-Nov-2023 50.00 50.00 50.00 50.00 1,288,700 0
13-Nov-2023 50.00 50.00 50.00 50.00 2,819,200 0
10-Nov-2023 50.00 50.00 50.00 50.00 40,800 0
09-Nov-2023 50.00 50.00 50.00 50.00 2,798,500 0
08-Nov-2023 50.00 50.00 50.00 50.00 5,900 0
07-Nov-2023 50.00 50.00 50.00 50.00 3,400 0
06-Nov-2023 50.00 50.00 50.00 50.00 16,200 0