PT Arkha Jayanti Persada Tbk (IDX:ARKA)
Indonesia · Delayed Price · Currency is IDR 24.00
-2.00 (-7.69%)
Aug 8, 2025, 2:55 PM WIB
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,093,500 |
| Aug 7, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 2,496,800 |
| Aug 6, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 16,768,300 |
| Aug 5, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 16,761,400 |
| Aug 4, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 6,348,200 |
| Aug 1, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 5,518,400 |
| Jul 31, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 2,262,600 |
| Jul 30, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3,927,900 |
| Jul 29, 2025 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | 4.17% | 12,425,800 |
| Jul 28, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | - | 25,755,000 |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 2,041,600 |
| Jul 24, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 5,422,500 |
| Jul 23, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 3,482,600 |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 890,900 |
| Jul 21, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 489,800 |
| Jul 18, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,091,400 |
| Jul 17, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 423,700 |
| Jul 16, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 1,823,600 |
| Jul 15, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 2,566,500 |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 826,700 |
| Jul 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 864,100 |
| Jul 10, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 680,700 |
| Jul 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,536,300 |
| Jul 8, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 294,500 |
| Jul 7, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,167,600 |
| Jul 4, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 516,300 |
| Jul 3, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 816,900 |
| Jul 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 122,100 |
| Jul 1, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 967,000 |
| Jun 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,814,000 |
| Jun 26, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 484,500 |
| Jun 25, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 151,800 |
| Jun 24, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 757,600 |
| Jun 23, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,584,300 |
| Jun 20, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 537,600 |
| Jun 19, 2025 | 21.00 | 23.00 | 20.00 | 23.00 | 23.00 | 9.52% | 1,516,300 |
| Jun 18, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 1,033,700 |
| Jun 17, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,055,700 |
| Jun 16, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 4.76% | 1,043,700 |
| Jun 13, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 5,237,000 |
| Jun 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,268,300 |
| Jun 11, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 1,005,000 |
| Jun 10, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,977,300 |
| Jun 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,902,300 |
| Jun 4, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 6,093,600 |
| Jun 3, 2025 | 21.00 | 25.00 | 21.00 | 25.00 | 25.00 | 8.70% | 12,190,100 |
| Jun 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 1,980,900 |
| May 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 1,568,500 |
| May 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 1,220,400 |
| May 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 650,400 |