Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
03-Nov-2023 50.00 50.00 50.00 50.00 3,011,500 0
02-Nov-2023 50.00 50.00 50.00 50.00 2,800 0
01-Nov-2023 50.00 50.00 50.00 50.00 105,700 0
31-Oct-2023 50.00 50.00 50.00 50.00 2,806,200 0
30-Oct-2023 50.00 50.00 50.00 50.00 3,540,200 0
27-Oct-2023 50.00 50.00 50.00 50.00 3,846,500 0
26-Oct-2023 50.00 50.00 50.00 50.00 1,338,900 0
25-Oct-2023 50.00 50.00 50.00 50.00 218,200 0
24-Oct-2023 50.00 50.00 50.00 50.00 4,800 0
23-Oct-2023 50.00 50.00 50.00 50.00 5,400 0
20-Oct-2023 50.00 50.00 50.00 50.00 0 0
19-Oct-2023 50.00 50.00 50.00 50.00 9,600 0
18-Oct-2023 50.00 50.00 50.00 50.00 10,900 0
17-Oct-2023 50.00 50.00 50.00 50.00 6,300 0
16-Oct-2023 50.00 50.00 50.00 50.00 9,400 0
13-Oct-2023 50.00 50.00 50.00 50.00 14,600 0
12-Oct-2023 50.00 50.00 50.00 50.00 2,016,500 0
11-Oct-2023 50.00 50.00 50.00 50.00 1,237,800 0
10-Oct-2023 50.00 50.00 50.00 50.00 1,600 0
09-Oct-2023 50.00 50.00 50.00 50.00 5,200 0
06-Oct-2023 50.00 50.00 50.00 50.00 4,300 0
05-Oct-2023 50.00 50.00 50.00 50.00 200 0
04-Oct-2023 50.00 50.00 50.00 50.00 702,000 0
03-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
02-Oct-2023 50.00 50.00 50.00 50.00 23,400 0
29-Sep-2023 50.00 50.00 50.00 50.00 16,400 0
27-Sep-2023 50.00 50.00 50.00 50.00 500 0
26-Sep-2023 50.00 50.00 50.00 50.00 700 0
25-Sep-2023 50.00 50.00 50.00 50.00 502,000 0
22-Sep-2023 50.00 50.00 50.00 50.00 1,083,100 0
21-Sep-2023 50.00 50.00 50.00 50.00 2,100 0
20-Sep-2023 50.00 50.00 50.00 50.00 0 0
19-Sep-2023 50.00 50.00 50.00 50.00 33,000 0
18-Sep-2023 50.00 50.00 50.00 50.00 800 0
15-Sep-2023 50.00 50.00 50.00 50.00 5,800 0
14-Sep-2023 50.00 50.00 50.00 50.00 9,600 0
13-Sep-2023 50.00 50.00 50.00 50.00 7,700 0
12-Sep-2023 50.00 50.00 50.00 50.00 5,600 0
11-Sep-2023 50.00 50.00 50.00 50.00 1,790,500 0
08-Sep-2023 50.00 50.00 50.00 50.00 26,800 0
07-Sep-2023 50.00 50.00 50.00 50.00 22,700 0
06-Sep-2023 50.00 50.00 50.00 50.00 11,600 0
05-Sep-2023 50.00 50.00 50.00 50.00 2,014,100 0
04-Sep-2023 50.00 50.00 50.00 50.00 5,739,000 0
01-Sep-2023 50.00 50.00 50.00 50.00 1,800 0
31-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
30-Aug-2023 50.00 50.00 50.00 50.00 11,800 0
29-Aug-2023 50.00 50.00 50.00 50.00 5,700 0