PT Arkha Jayanti Persada Tbk (IDX:ARKA)
Indonesia · Delayed Price · Currency is IDR 38.00
+1.00 (2.70%)
Sep 9, 2025, 10:55 AM WIB
IDX:ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |