PT Arkha Jayanti Persada Tbk (IDX:ARKA)
Indonesia · Delayed Price · Currency is IDR 27.00
-3.00 (-10.00%)
Jun 4, 2026, 4:04 PM WIB
IDX:ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | - | -10.00% | 1,616,600 |
| Jun 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,001,700 |
| Jun 2, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 1,790,000 |
| May 29, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 3.23% | 2,389,000 |
| May 26, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 3.33% | 1,486,700 |
| May 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 4,595,700 |
| May 22, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 6,081,400 |
| May 21, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 4,813,700 |
| May 20, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 3,206,500 |
| May 19, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 2,309,200 |
| May 18, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 2,128,900 |
| May 13, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 862,900 |
| May 12, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 2,217,600 |
| May 11, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 7,562,300 |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,149,200 |
| May 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 3,598,400 |
| May 6, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 455,900 |
| May 5, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,997,400 |
| May 4, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 2,262,600 |
| Apr 30, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,166,400 |
| Apr 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,306,100 |
| Apr 28, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,805,400 |
| Apr 27, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 2,314,700 |
| Apr 24, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,171,600 |
| Apr 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,115,000 |
| Apr 22, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,073,600 |
| Apr 21, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 918,400 |
| Apr 20, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,860,900 |
| Apr 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,592,300 |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,130,300 |
| Apr 15, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 3,957,500 |
| Apr 14, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,635,900 |
| Apr 13, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,740,800 |
| Apr 10, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 2,740,100 |
| Apr 9, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 556,200 |
| Apr 8, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,627,200 |
| Apr 7, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 625,900 |
| Apr 6, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,193,800 |
| Apr 2, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 677,800 |
| Apr 1, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 913,300 |
| Mar 31, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,123,200 |
| Mar 30, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 537,200 |
| Mar 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 258,900 |
| Mar 26, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 636,100 |
| Mar 25, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 683,000 |
| Mar 17, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 816,900 |
| Mar 16, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,945,800 |
| Mar 13, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,163,300 |
| Mar 12, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 801,900 |
| Mar 11, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,808,600 |