PT Arkha Jayanti Persada Tbk (IDX:ARKA)
Indonesia
· Delayed Price · Currency is IDR 35.00
-3.00 (-7.89%)
Mar 9, 2026, 4:06 PM WIB
IDX:ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | - | -7.89% | 6,931,200 |
| 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 |
| 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 |
| Dec 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.41% | 11,252,700 |
| Dec 3, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 4,910,000 |
| Dec 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 4,095,900 |
| Dec 1, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 9,188,800 |
| Nov 28, 2025 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 2,776,100 |
| Nov 27, 2025 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.33% | 4,193,700 |
| Nov 26, 2025 | 38.00 | 38.00 | 33.00 | 36.00 | 36.00 | 2.86% | 14,167,500 |
| Nov 25, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 17,479,800 |
| Nov 24, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 3,702,500 |
| Nov 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,285,400 |
| Nov 20, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,770,400 |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,154,800 |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 1,374,400 |
| Nov 17, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 6.67% | 6,487,800 |
| Nov 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 802,500 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,431,500 |
| Nov 12, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 3.33% | 3,169,700 |
| Nov 11, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 2,573,700 |
| Nov 10, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 3,150,800 |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,724,200 |
| Nov 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,686,100 |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,311,200 |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,577,600 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 3,917,400 |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 748,300 |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,263,400 |
| Oct 29, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 3,399,900 |
| Oct 28, 2025 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 1,415,100 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,258,200 |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,035,800 |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,708,500 |
| Oct 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,191,600 |
| Oct 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,727,300 |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,029,200 |
| Oct 17, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,055,900 |
| Oct 16, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 4,277,700 |
| Oct 15, 2025 | 30.00 | 32.00 | 29.00 | 32.00 | 32.00 | 6.67% | 5,216,900 |
| Oct 14, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 6,238,300 |
| Oct 13, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -2.94% | 7,991,800 |
| Oct 10, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 7,685,800 |