PT Arkha Jayanti Persada Tbk (IDX:ARKA)
Indonesia · Delayed Price · Currency is IDR 35.00
+1.00 (2.94%)
At close: Feb 23, 2026
IDX:ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 5,000,000 |
| Feb 20, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 568,400 |
| Feb 19, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,829,100 |
| Feb 18, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 5,027,200 |
| Feb 13, 2026 | 36.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 2,979,800 |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,281,900 |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,943,600 |
| Feb 10, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 2,015,200 |
| Feb 9, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 3,974,500 |
| Feb 6, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 1,833,900 |
| Feb 5, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 4,173,100 |
| Feb 4, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 2,187,300 |
| Feb 3, 2026 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 4,654,500 |
| Feb 2, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.33% | 2,934,700 |
| Jan 30, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 6,132,100 |
| Jan 29, 2026 | 32.00 | 35.00 | 32.00 | 33.00 | 33.00 | -5.71% | 6,436,900 |
| Jan 28, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -7.89% | 6,887,000 |
| Jan 27, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 3,345,300 |
| Jan 26, 2026 | 38.00 | 41.00 | 38.00 | 40.00 | 40.00 | 5.26% | 4,671,600 |
| Jan 23, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 6,592,700 |
| Jan 22, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 4,728,800 |
| Jan 21, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -4.65% | 9,986,000 |
| Jan 20, 2026 | 39.00 | 43.00 | 39.00 | 43.00 | 43.00 | 2.38% | 14,653,000 |
| Jan 19, 2026 | 47.00 | 47.00 | 42.00 | 42.00 | 42.00 | -6.67% | 20,964,600 |
| Jan 15, 2026 | 55.00 | 55.00 | 45.00 | 45.00 | 45.00 | -10.00% | 58,538,600 |
| Jan 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 34,915,800 |
| Jan 13, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 13,242,700 |
| Jan 12, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.00% | 11,093,000 |
| Jan 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 7,022,300 |
| Jan 8, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 8,286,000 |
| Jan 7, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 5,992,700 |
| Jan 6, 2026 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 7,376,000 |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,222,800 |
| Jan 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 4,324,200 |
| Dec 30, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 3,607,600 |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 2,269,900 |
| Dec 24, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 1,074,600 |
| Dec 23, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 2,805,800 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 2,745,100 |
| Dec 19, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 2,243,000 |
| Dec 18, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 7,078,900 |
| Dec 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 4,851,600 |
| Dec 16, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 5,612,600 |
| Dec 15, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,724,800 |
| Dec 12, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -5.56% | 15,586,200 |
| Dec 11, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 4,255,200 |
| Dec 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 3,067,100 |
| Dec 9, 2025 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | - | 3,838,100 |
| Dec 8, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 7,197,700 |
| Dec 5, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 6,593,500 |