Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 167.00 | 190.00 | 167.00 | 180.00 | 180.00 | 35,200 |
| 2026-10-19 | 180.00 | 180.00 | 167.00 | 172.00 | 172.00 | 303,300 |
| 2026-10-16 | 184.00 | 185.00 | 167.00 | 169.00 | 169.00 | 380,100 |
| 2026-10-15 | 190.00 | 195.00 | 186.00 | 188.00 | 188.00 | 19,900 |
| 2026-10-14 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | 15,100 |
| 2026-10-13 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 47,200 |
| 2026-10-12 | 192.00 | 195.00 | 190.00 | 190.00 | 190.00 | 212,400 |
| 2026-10-09 | 189.00 | 194.00 | 187.00 | 192.00 | 192.00 | 584,100 |
| 2026-10-08 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | 79,900 |
| 2026-10-07 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | 120,300 |
| 2026-10-06 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 45,200 |
| 2026-10-05 | 190.00 | 192.00 | 188.00 | 191.00 | 191.00 | 42,400 |
| 2026-10-02 | 192.00 | 192.00 | 185.00 | 190.00 | 190.00 | 348,600 |
| 2026-10-01 | 190.00 | 193.00 | 189.00 | 192.00 | 192.00 | 444,300 |
| 2026-09-30 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 52,800 |
| 2026-09-29 | 195.00 | 204.00 | 185.00 | 190.00 | 190.00 | 1,531,100 |
| 2026-09-28 | 189.00 | 198.00 | 188.00 | 195.00 | 195.00 | 1,539,200 |
| 2026-09-25 | 202.00 | 202.00 | 189.00 | 191.00 | 191.00 | 1,661,000 |
| 2026-09-24 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | 676,300 |
| 2026-09-23 | 208.00 | 210.00 | 198.00 | 204.00 | 204.00 | 1,979,000 |
| 2026-09-22 | 198.00 | 234.00 | 193.00 | 208.00 | 208.00 | 10,046,300 |
| 2026-09-21 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | 330,300 |
| 2026-09-18 | 240.00 | 256.00 | 195.00 | 200.00 | 200.00 | 7,240,900 |
| 2026-09-17 | 198.00 | 210.00 | 191.00 | 206.00 | 206.00 | 4,768,800 |
| 2026-09-16 | 190.00 | 242.00 | 190.00 | 195.00 | 195.00 | 8,636,900 |
| 2026-09-15 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 25,600 |
| 2026-09-14 | 192.00 | 192.00 | 181.00 | 188.00 | 188.00 | 588,200 |
| 2026-09-11 | 194.00 | 194.00 | 188.00 | 192.00 | 192.00 | 13,900 |
| 2026-09-10 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 5,400 |
| 2026-09-09 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 174,200 |
| 2026-09-08 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 18,100 |
| 2026-09-07 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 12,600 |
| 2026-09-04 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 77,300 |
| 2026-09-03 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | 9,400 |
| 2026-09-02 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 37,900 |
| 2026-09-01 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | 33,400 |
| 2026-08-31 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 11,600 |
| 2026-08-28 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | 16,800 |
| 2026-08-27 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | 11,200 |
| 2026-08-26 | 190.00 | 192.00 | 187.00 | 191.00 | 191.00 | 1,376,700 |
| 2026-08-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-24 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | 30,200 |
| 2026-08-21 | 190.00 | 192.00 | 187.00 | 187.00 | 187.00 | 75,000 |
| 2026-08-20 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 345,300 |
| 2026-08-19 | 187.00 | 192.00 | 187.00 | 190.00 | 190.00 | 1,686,000 |
| 2026-08-18 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | 189,900 |
| 2026-08-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-14 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | 979,000 |
| 2026-08-13 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | 90,000 |
| 2026-08-12 | 191.00 | 191.00 | 185.00 | 191.00 | 191.00 | 127,000 |
| 2026-08-11 | 187.00 | 191.00 | 185.00 | 191.00 | 191.00 | 475,800 |
| 2026-08-10 | 189.00 | 191.00 | 184.00 | 187.00 | 187.00 | 891,800 |
| 2026-08-07 | 191.00 | 192.00 | 185.00 | 190.00 | 190.00 | 1,069,900 |
| 2026-08-06 | 190.00 | 197.00 | 188.00 | 191.00 | 191.00 | 477,300 |
| 2026-08-05 | 192.00 | 199.00 | 185.00 | 190.00 | 190.00 | 1,343,700 |
| 2026-08-04 | 190.00 | 199.00 | 187.00 | 191.00 | 191.00 | 1,529,700 |
| 2026-08-03 | 185.00 | 198.00 | 184.00 | 189.00 | 189.00 | 2,592,600 |
| 2026-07-31 | 185.00 | 190.00 | 181.00 | 185.00 | 185.00 | 745,200 |
| 2026-07-30 | 176.00 | 192.00 | 176.00 | 185.00 | 185.00 | 548,900 |
| 2026-07-29 | 184.00 | 202.00 | 167.00 | 176.00 | 176.00 | 1,491,200 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.