Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 560.00 | 590.00 | 540.00 | 545.00 | 535.41 | 90,400 |
| 2026-05-07 | 575.00 | 580.00 | 560.00 | 560.00 | 550.15 | 52,600 |
| 2026-05-06 | 570.00 | 590.00 | 560.00 | 575.00 | 564.88 | 213,600 |
| 2026-05-05 | 555.00 | 590.00 | 535.00 | 560.00 | 550.15 | 438,000 |
| 2026-05-04 | 550.00 | 580.00 | 520.00 | 530.00 | 520.67 | 143,600 |
| 2026-05-01 | 540.00 | 540.00 | 540.00 | 540.00 | 530.50 | 0 |
| 2026-04-30 | 560.00 | 575.00 | 510.00 | 540.00 | 530.50 | 267,100 |
| 2026-04-29 | 590.00 | 595.00 | 555.00 | 570.00 | 559.97 | 527,800 |
| 2026-04-28 | 545.00 | 595.00 | 545.00 | 575.00 | 564.88 | 467,900 |
| 2026-04-27 | 550.00 | 560.00 | 520.00 | 540.00 | 530.50 | 224,800 |
| 2026-04-24 | 500.00 | 610.00 | 498.00 | 550.00 | 540.32 | 168,400 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 8.2700 IDR |
| 2025-06-20 | 8.2000 IDR |
| 2023-06-15 | 16.5000 IDR |
| 2022-07-04 | 49.0000 IDR |
| 2021-08-03 | 25.0000 IDR |
| 2019-06-14 | 100,000.0000 IDR |
| 2019-06-10 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.