PT Arkha Jayanti Persada Tbk (IDX:ARKA)
Indonesia · Delayed Price · Currency is IDR 31.00
0.00 (0.00%)
Apr 30, 2026, 4:14 PM WIB
IDX:ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,305,800 |
| 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 |
| Mar 10, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 6,718,800 |
| Mar 9, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 7,616,800 |
| Mar 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 17,909,300 |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 3,662,800 |
| Mar 4, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 2,545,100 |
| Mar 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 1,529,300 |
| Mar 2, 2026 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | -8.11% | 6,593,400 |
| Feb 27, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.71% | 6,108,200 |
| Feb 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,336,500 |
| Feb 25, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 2,406,000 |
| Feb 24, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 1,970,700 |
| 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 |