Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
08-Jun-2023 50.00 50.00 50.00 50.00 3,900 0
07-Jun-2023 50.00 50.00 50.00 50.00 12,200 0
06-Jun-2023 50.00 50.00 50.00 50.00 36,400 0
05-Jun-2023 50.00 50.00 50.00 50.00 4,005,200 0
31-May-2023 50.00 50.00 50.00 50.00 1,306,200 0
30-May-2023 50.00 50.00 50.00 50.00 10,700 0
29-May-2023 50.00 50.00 50.00 50.00 7,700 0
26-May-2023 50.00 50.00 50.00 50.00 6,900 0
25-May-2023 50.00 50.00 50.00 50.00 13,200 0
24-May-2023 50.00 50.00 50.00 50.00 2,300 0
23-May-2023 50.00 50.00 50.00 50.00 700 0
22-May-2023 50.00 50.00 50.00 50.00 4,400 0
19-May-2023 50.00 50.00 50.00 50.00 4,500 0
17-May-2023 50.00 50.00 50.00 50.00 8,700 0
16-May-2023 50.00 50.00 50.00 50.00 1,800 0
15-May-2023 50.00 50.00 50.00 50.00 10,700 0
12-May-2023 50.00 50.00 50.00 50.00 5,600 0
11-May-2023 50.00 50.00 50.00 50.00 1,200 0
10-May-2023 50.00 50.00 50.00 50.00 36,500 0
09-May-2023 50.00 50.00 50.00 50.00 5,900 0
08-May-2023 50.00 50.00 50.00 50.00 24,500 0
05-May-2023 50.00 50.00 50.00 50.00 3,500 0
04-May-2023 50.00 50.00 50.00 50.00 20,100 0
03-May-2023 50.00 50.00 50.00 50.00 21,700 0
02-May-2023 50.00 50.00 50.00 50.00 23,800 0
28-Apr-2023 50.00 50.00 50.00 50.00 10,300 0
27-Apr-2023 50.00 50.00 50.00 50.00 7,500 0
26-Apr-2023 50.00 50.00 50.00 50.00 136,500 0
18-Apr-2023 50.00 50.00 50.00 50.00 2,900 0
17-Apr-2023 50.00 50.00 50.00 50.00 50,600 0
14-Apr-2023 50.00 50.00 50.00 50.00 1,104,900 0
13-Apr-2023 50.00 50.00 50.00 50.00 3,548,900 0
12-Apr-2023 50.00 50.00 50.00 50.00 1,325,300 0
11-Apr-2023 50.00 50.00 50.00 50.00 8,700 0
10-Apr-2023 50.00 50.00 50.00 50.00 1,448,200 0
06-Apr-2023 50.00 50.00 50.00 50.00 37,600 0
05-Apr-2023 50.00 50.00 50.00 50.00 35,400 0
04-Apr-2023 50.00 50.00 50.00 50.00 1,226,100 0
03-Apr-2023 50.00 50.00 50.00 50.00 22,300 0
31-Mar-2023 50.00 50.00 50.00 50.00 4,100 0
30-Mar-2023 50.00 50.00 50.00 50.00 30,800 0
29-Mar-2023 50.00 50.00 50.00 50.00 68,300 0
28-Mar-2023 50.00 50.00 50.00 50.00 3,500 0
27-Mar-2023 50.00 50.00 50.00 50.00 1,733,900 0
24-Mar-2023 50.00 50.00 50.00 50.00 2,051,300 0
21-Mar-2023 50.00 50.00 50.00 50.00 1,431,000 0
20-Mar-2023 50.00 50.00 50.00 50.00 2,117,700 0
17-Mar-2023 50.00 50.00 50.00 50.00 1,000 0