Price History - ARKA

Kembali ke Company
Ticker: ARKA
Company: PT Arkha Jayanti Persada Tbk.
Date Open High Low Close Volume Value
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
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