Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 700 0
15-Mar-2023 50.00 50.00 50.00 50.00 3,768,600 0
14-Mar-2023 50.00 50.00 50.00 50.00 3,510,400 0
13-Mar-2023 50.00 50.00 50.00 50.00 6,274,000 0
10-Mar-2023 50.00 50.00 50.00 50.00 10,406,800 0
09-Mar-2023 50.00 50.00 50.00 50.00 7,796,500 0
08-Mar-2023 50.00 50.00 50.00 50.00 9,251,300 0
07-Mar-2023 50.00 50.00 50.00 50.00 9,859,600 0
06-Mar-2023 50.00 50.00 50.00 50.00 7,332,800 0
03-Mar-2023 50.00 50.00 50.00 50.00 8,618,800 0
02-Mar-2023 50.00 50.00 50.00 50.00 5,916,100 0
01-Mar-2023 50.00 50.00 50.00 50.00 4,910,100 0
28-Feb-2023 50.00 50.00 50.00 50.00 6,682,400 0
27-Feb-2023 50.00 50.00 50.00 50.00 13,000 0
24-Feb-2023 50.00 50.00 50.00 50.00 3,020,600 0
23-Feb-2023 50.00 50.00 50.00 50.00 3,975,400 0
22-Feb-2023 50.00 50.00 50.00 50.00 10,101,500 0
21-Feb-2023 50.00 50.00 50.00 50.00 3,442,900 0
20-Feb-2023 50.00 50.00 50.00 50.00 8,040,500 0
17-Feb-2023 50.00 50.00 50.00 50.00 8,300 0
16-Feb-2023 50.00 50.00 50.00 50.00 1,301,600 0
15-Feb-2023 50.00 50.00 50.00 50.00 1,151,100 0
14-Feb-2023 50.00 50.00 50.00 50.00 3,022,600 0
13-Feb-2023 50.00 50.00 50.00 50.00 6,500 0
10-Feb-2023 50.00 50.00 50.00 50.00 11,000 0
09-Feb-2023 50.00 50.00 50.00 50.00 125,400 0
08-Feb-2023 50.00 50.00 50.00 50.00 2,300 0
07-Feb-2023 50.00 50.00 50.00 50.00 15,500 0
06-Feb-2023 50.00 50.00 50.00 50.00 32,500 0
03-Feb-2023 50.00 50.00 50.00 50.00 6,700 0
02-Feb-2023 50.00 50.00 50.00 50.00 3,184,300 0
01-Feb-2023 50.00 50.00 50.00 50.00 3,100 0
31-Jan-2023 50.00 50.00 50.00 50.00 28,800 0
30-Jan-2023 50.00 50.00 50.00 50.00 4,540,000 0
27-Jan-2023 50.00 50.00 50.00 50.00 338,200 0
26-Jan-2023 50.00 50.00 50.00 50.00 29,800 0
25-Jan-2023 50.00 50.00 50.00 50.00 21,300 0
24-Jan-2023 50.00 50.00 50.00 50.00 8,000 0
20-Jan-2023 50.00 50.00 50.00 50.00 1,500 0
19-Jan-2023 50.00 50.00 50.00 50.00 13,200 0
18-Jan-2023 50.00 50.00 50.00 50.00 21,900 0
17-Jan-2023 50.00 50.00 50.00 50.00 8,500 0
16-Jan-2023 50.00 50.00 50.00 50.00 13,600 0
13-Jan-2023 50.00 50.00 50.00 50.00 2,900 0
12-Jan-2023 50.00 50.00 50.00 50.00 33,100 0
11-Jan-2023 50.00 50.00 50.00 50.00 17,600 0
10-Jan-2023 50.00 50.00 50.00 50.00 31,700 0
09-Jan-2023 50.00 50.00 50.00 50.00 12,800 0
06-Jan-2023 50.00 50.00 50.00 50.00 14,200 0
05-Jan-2023 50.00 50.00 50.00 50.00 22,600 0
04-Jan-2023 50.00 50.00 50.00 50.00 21,400 0
03-Jan-2023 50.00 50.00 50.00 50.00 124,100 0
02-Jan-2023 50.00 50.00 50.00 50.00 119,600 0
30-Dec-2022 50.00 50.00 50.00 50.00 37,400 0
29-Dec-2022 50.00 50.00 50.00 50.00 38,600 0
28-Dec-2022 50.00 50.00 50.00 50.00 784,100 0
27-Dec-2022 50.00 50.00 50.00 50.00 49,400 0
26-Dec-2022 50.00 50.00 50.00 50.00 267,100 0
23-Dec-2022 50.00 50.00 50.00 50.00 57,000 0
22-Dec-2022 50.00 50.00 50.00 50.00 18,900 0
21-Dec-2022 50.00 50.00 50.00 50.00 2,100 0
20-Dec-2022 50.00 50.00 50.00 50.00 13,600 0
19-Dec-2022 50.00 50.00 50.00 50.00 56,200 0
16-Dec-2022 50.00 50.00 50.00 50.00 30,000 0
15-Dec-2022 50.00 50.00 50.00 50.00 83,000 0
14-Dec-2022 50.00 50.00 50.00 50.00 274,400 0
13-Dec-2022 50.00 50.00 50.00 50.00 5,800 0
12-Dec-2022 50.00 50.00 50.00 50.00 18,500 0
09-Dec-2022 50.00 50.00 50.00 50.00 90,000 0
08-Dec-2022 50.00 50.00 50.00 50.00 25,900 0
07-Dec-2022 50.00 50.00 50.00 50.00 7,600 0
06-Dec-2022 50.00 50.00 50.00 50.00 69,300 0
05-Dec-2022 50.00 50.00 50.00 50.00 57,800 0
02-Dec-2022 50.00 50.00 50.00 50.00 29,000 0
01-Dec-2022 50.00 50.00 50.00 50.00 117,800 0
30-Nov-2022 50.00 50.00 50.00 50.00 9,400 0
29-Nov-2022 50.00 50.00 50.00 50.00 28,800 0
28-Nov-2022 50.00 50.00 50.00 50.00 357,700 0
25-Nov-2022 50.00 50.00 50.00 50.00 1,083,400 0
24-Nov-2022 50.00 50.00 50.00 50.00 109,800 0
23-Nov-2022 50.00 50.00 50.00 50.00 106,200 0
22-Nov-2022 50.00 50.00 50.00 50.00 33,300 0
21-Nov-2022 50.00 50.00 50.00 50.00 116,700 0
18-Nov-2022 50.00 50.00 50.00 50.00 62,300 0
17-Nov-2022 50.00 50.00 50.00 50.00 296,200 0
16-Nov-2022 50.00 50.00 50.00 50.00 107,500 0
15-Nov-2022 50.00 50.00 50.00 50.00 40,800 0
14-Nov-2022 50.00 50.00 50.00 50.00 518,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 119,500 0
10-Nov-2022 50.00 50.00 50.00 50.00 106,100 0
09-Nov-2022 50.00 50.00 50.00 50.00 34,200 0
08-Nov-2022 50.00 50.00 50.00 50.00 67,300 0
07-Nov-2022 50.00 50.00 50.00 50.00 66,900 0
04-Nov-2022 50.00 50.00 50.00 50.00 38,800 0
03-Nov-2022 50.00 50.00 50.00 50.00 210,700 0
02-Nov-2022 50.00 50.00 50.00 50.00 91,300 0
01-Nov-2022 50.00 50.00 50.00 50.00 667,900 0
31-Oct-2022 50.00 50.00 50.00 50.00 933,400 0
28-Oct-2022 50.00 50.00 50.00 50.00 319,200 0
27-Oct-2022 50.00 50.00 50.00 50.00 54,500 0