Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 50.00 50.00 50.00 50.00 23,100 0
25-Aug-2023 50.00 50.00 50.00 50.00 1,200,500 0
24-Aug-2023 50.00 50.00 50.00 50.00 2,400 0
23-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
22-Aug-2023 50.00 50.00 50.00 50.00 10,900 0
21-Aug-2023 50.00 50.00 50.00 50.00 57,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 500 0
16-Aug-2023 50.00 50.00 50.00 50.00 26,500 0
15-Aug-2023 50.00 50.00 50.00 50.00 6,200 0
14-Aug-2023 50.00 50.00 50.00 50.00 98,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 5,852,100 0
10-Aug-2023 50.00 50.00 50.00 50.00 4,100 0
09-Aug-2023 50.00 50.00 50.00 50.00 200 0
08-Aug-2023 50.00 50.00 50.00 50.00 1,670,500 0
07-Aug-2023 50.00 50.00 50.00 50.00 2,300 0
04-Aug-2023 50.00 50.00 50.00 50.00 1,700 0
03-Aug-2023 50.00 50.00 50.00 50.00 5,100 0
02-Aug-2023 50.00 50.00 50.00 50.00 38,400 0
01-Aug-2023 50.00 50.00 50.00 50.00 2,900 0
31-Jul-2023 50.00 50.00 50.00 50.00 13,100 0
28-Jul-2023 50.00 50.00 50.00 50.00 3,879,000 0
27-Jul-2023 50.00 50.00 50.00 50.00 12,700 0
26-Jul-2023 50.00 50.00 50.00 50.00 4,800 0
25-Jul-2023 50.00 50.00 50.00 50.00 43,100 0
24-Jul-2023 50.00 50.00 50.00 50.00 34,400 0
21-Jul-2023 50.00 50.00 50.00 50.00 4,017,400 0
20-Jul-2023 50.00 50.00 50.00 50.00 911,100 0
18-Jul-2023 50.00 50.00 50.00 50.00 7,243,200 0
17-Jul-2023 50.00 50.00 50.00 50.00 31,300 0
14-Jul-2023 50.00 50.00 50.00 50.00 16,200 0
13-Jul-2023 50.00 50.00 50.00 50.00 1,006,500 0
12-Jul-2023 50.00 50.00 50.00 50.00 3,150,600 0
11-Jul-2023 50.00 50.00 50.00 50.00 3,300 0
10-Jul-2023 50.00 50.00 50.00 50.00 4,100 0
07-Jul-2023 50.00 50.00 50.00 50.00 31,300 0
06-Jul-2023 50.00 50.00 50.00 50.00 4,169,200 0
05-Jul-2023 50.00 50.00 50.00 50.00 109,800 0
04-Jul-2023 50.00 50.00 50.00 50.00 40,400 0
03-Jul-2023 50.00 50.00 50.00 50.00 1,754,100 0
27-Jun-2023 50.00 50.00 50.00 50.00 20,500 0
26-Jun-2023 50.00 50.00 50.00 50.00 2,460,500 0
23-Jun-2023 50.00 50.00 50.00 50.00 13,300 0
22-Jun-2023 50.00 50.00 50.00 50.00 4,616,300 0
21-Jun-2023 50.00 50.00 50.00 50.00 375,000 0
20-Jun-2023 50.00 50.00 50.00 50.00 3,061,500 0
19-Jun-2023 50.00 50.00 50.00 50.00 2,600 0
16-Jun-2023 50.00 50.00 50.00 50.00 3,600 0
15-Jun-2023 50.00 50.00 50.00 50.00 7,300 0
14-Jun-2023 50.00 50.00 50.00 50.00 1,800 0
13-Jun-2023 50.00 50.00 50.00 50.00 4,100 0
12-Jun-2023 50.00 50.00 50.00 50.00 23,800 0
09-Jun-2023 50.00 50.00 50.00 50.00 5,800 0