Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 585.00 | 590.00 | 580.00 | 585.00 | 574.71 | 49,300 |
| 2025-11-10 | 585.00 | 595.00 | 580.00 | 580.00 | 569.79 | 4,700 |
| 2025-11-07 | 600.00 | 600.00 | 580.00 | 580.00 | 569.79 | 26,900 |
| 2025-11-06 | 590.00 | 600.00 | 590.00 | 595.00 | 584.53 | 19,300 |
| 2025-11-05 | 590.00 | 590.00 | 580.00 | 590.00 | 579.62 | 11,500 |
| 2025-11-04 | 590.00 | 590.00 | 580.00 | 580.00 | 569.79 | 13,800 |
| 2025-11-03 | 575.00 | 620.00 | 575.00 | 585.00 | 574.71 | 87,100 |
| 2025-10-31 | 625.00 | 625.00 | 570.00 | 590.00 | 579.62 | 232,000 |
| 2025-10-30 | 580.00 | 630.00 | 575.00 | 630.00 | 618.91 | 155,500 |
| 2025-10-29 | 570.00 | 590.00 | 570.00 | 570.00 | 559.97 | 5,700 |
| 2025-10-28 | 595.00 | 595.00 | 575.00 | 575.00 | 564.88 | 2,600 |
| 2025-10-27 | 585.00 | 600.00 | 570.00 | 585.00 | 574.71 | 6,400 |
| 2025-10-24 | 580.00 | 615.00 | 550.00 | 570.00 | 559.97 | 144,700 |
| 2025-10-23 | 580.00 | 595.00 | 570.00 | 580.00 | 569.79 | 13,200 |
← NewerPage 5 of 5 · 254 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.