PT Arkha Jayanti Persada Tbk (IDX:ARKA)
Indonesia · Delayed Price · Currency is IDR 30.00
0.00 (0.00%)
Oct 17, 2025, 4:12 PM WIB
IDX:ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,055,900 |
| Oct 16, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 4,277,700 |
| Oct 15, 2025 | 30.00 | 32.00 | 29.00 | 32.00 | 32.00 | 6.67% | 5,216,900 |
| Oct 14, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 6,238,300 |
| Oct 13, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -2.94% | 7,991,800 |
| Oct 10, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 7,685,800 |
| Oct 9, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 11,827,400 |
| Oct 8, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 13,231,700 |
| Oct 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 13,614,500 |
| Oct 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 7,679,000 |
| Oct 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 12,207,800 |
| Oct 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 5,479,000 |
| Oct 1, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 6,417,000 |
| Sep 30, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 12,629,100 |
| Sep 29, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 24,638,200 |
| Sep 26, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 9,117,000 |
| Sep 25, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -9.30% | 17,825,300 |
| Sep 24, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -8.51% | 12,300,900 |
| Sep 23, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -7.84% | 17,790,000 |
| Sep 22, 2025 | 50.00 | 52.00 | 45.00 | 51.00 | 51.00 | 2.00% | 17,790,000 |
| Sep 19, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 6.38% | 7,353,500 |
| Sep 18, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 13,228,700 |
| Sep 17, 2025 | 41.00 | 46.00 | 41.00 | 46.00 | 46.00 | 2.22% | 19,320,300 |
| Sep 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 15,022,600 |
| Sep 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 8,058,100 |
| Sep 12, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 11,734,200 |
| Sep 11, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 6,826,500 |
| Sep 10, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 10,936,200 |
| Sep 9, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 5,943,600 |
| Sep 8, 2025 | 42.00 | 42.00 | 36.00 | 37.00 | 37.00 | -5.13% | 14,474,000 |
| Sep 4, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 8.33% | 12,919,200 |
| Sep 3, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 13,547,300 |
| Sep 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 8,322,100 |
| Sep 1, 2025 | 30.00 | 35.00 | 30.00 | 31.00 | 31.00 | -6.06% | 10,104,400 |
| Aug 29, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 10,966,300 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 22,148,600 |
| Aug 27, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -7.89% | 7,031,200 |
| Aug 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 9,515,700 |
| Aug 25, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 24,027,800 |
| Aug 22, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 7,825,400 |
| Aug 21, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 6.45% | 5,978,000 |
| Aug 20, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | - | 15,201,400 |
| Aug 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 20,619,500 |
| Aug 15, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 10,996,000 |
| Aug 14, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 4,865,300 |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 23,370,400 |
| Aug 12, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 5,810,900 |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 767,900 |
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,811,200 |
| Aug 7, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 2,913,000 |