Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 5,100 |
| 2024-08-07 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 1,100 |
| 2024-08-06 | 173.00 | 178.00 | 172.00 | 174.00 | 170.18 | 71,500 |
| 2024-08-05 | 175.00 | 177.00 | 173.00 | 173.00 | 169.20 | 61,100 |
| 2024-08-02 | 178.00 | 178.00 | 176.00 | 176.00 | 172.13 | 29,000 |
| 2024-08-01 | 177.00 | 178.00 | 175.00 | 178.00 | 174.09 | 89,400 |
| 2024-07-31 | 179.00 | 184.00 | 176.00 | 179.00 | 175.07 | 180,600 |
| 2024-07-30 | 180.00 | 184.00 | 174.00 | 177.00 | 173.11 | 163,700 |
| 2024-07-29 | 178.00 | 185.00 | 176.00 | 178.00 | 174.09 | 96,400 |
| 2024-07-26 | 179.00 | 179.00 | 174.00 | 178.00 | 174.09 | 3,100 |
| 2024-07-25 | 179.00 | 179.00 | 179.00 | 179.00 | 175.07 | 5,200 |
| 2024-07-24 | 171.00 | 171.00 | 171.00 | 171.00 | 167.24 | 100 |
| 2024-07-23 | 184.00 | 184.00 | 170.00 | 170.00 | 166.26 | 900 |
| 2024-07-22 | 183.00 | 183.00 | 183.00 | 183.00 | 178.98 | 300 |
| 2024-07-19 | 183.00 | 183.00 | 179.00 | 179.00 | 175.07 | 500 |
| 2024-07-18 | 183.00 | 184.00 | 178.00 | 183.00 | 178.98 | 3,900 |
| 2024-07-17 | 183.00 | 183.00 | 182.00 | 182.00 | 178.00 | 400 |
| 2024-07-16 | 177.00 | 183.00 | 177.00 | 182.00 | 178.00 | 1,200 |
| 2024-07-15 | 177.00 | 177.00 | 177.00 | 177.00 | 173.11 | 0 |
| 2024-07-12 | 177.00 | 177.00 | 177.00 | 177.00 | 173.11 | 2,800 |
| 2024-07-11 | 175.00 | 177.00 | 175.00 | 177.00 | 173.11 | 1,000 |
| 2024-07-10 | 178.00 | 178.00 | 178.00 | 178.00 | 174.09 | 11,200 |
| 2024-07-09 | 176.00 | 189.00 | 176.00 | 178.00 | 174.09 | 18,500 |
| 2024-07-08 | 179.00 | 183.00 | 179.00 | 183.00 | 178.98 | 2,200 |
| 2024-07-05 | 180.00 | 180.00 | 179.00 | 179.00 | 175.07 | 700 |
| 2024-07-04 | 176.00 | 176.00 | 175.00 | 175.00 | 171.15 | 7,100 |
| 2024-07-03 | 171.00 | 177.00 | 170.00 | 177.00 | 173.11 | 4,000 |
| 2024-07-02 | 171.00 | 171.00 | 171.00 | 171.00 | 167.24 | 65,000 |
| 2024-07-01 | 172.00 | 178.00 | 170.00 | 170.00 | 166.26 | 19,400 |
| 2024-06-28 | 172.00 | 172.00 | 171.00 | 171.00 | 167.24 | 4,400 |
| 2024-06-27 | 173.00 | 173.00 | 172.00 | 172.00 | 168.22 | 1,900 |
| 2024-06-26 | 178.00 | 178.00 | 172.00 | 173.00 | 169.20 | 22,300 |
| 2024-06-25 | 178.00 | 185.00 | 178.00 | 180.00 | 176.04 | 15,900 |
| 2024-06-24 | 178.00 | 178.00 | 172.00 | 177.00 | 173.11 | 10,600 |
| 2024-06-21 | 172.00 | 178.00 | 172.00 | 176.00 | 172.13 | 4,300 |
| 2024-06-20 | 172.00 | 176.00 | 172.00 | 172.00 | 168.22 | 5,900 |
| 2024-06-19 | 175.00 | 178.00 | 172.00 | 172.00 | 168.22 | 4,100 |
| 2024-06-14 | 178.00 | 178.00 | 173.00 | 175.00 | 171.15 | 1,200 |
| 2024-06-13 | 173.00 | 173.00 | 171.00 | 171.00 | 167.24 | 55,800 |
| 2024-06-12 | 177.00 | 180.00 | 173.00 | 173.00 | 169.20 | 187,100 |
| 2024-06-11 | 181.00 | 181.00 | 177.00 | 177.00 | 173.11 | 62,400 |
| 2024-06-10 | 179.00 | 181.00 | 179.00 | 181.00 | 177.02 | 62,600 |
| 2024-06-07 | 178.00 | 181.00 | 178.00 | 179.00 | 175.07 | 281,000 |
| 2024-06-06 | 180.00 | 180.00 | 180.00 | 180.00 | 176.04 | 40,100 |
| 2024-06-05 | 179.00 | 180.00 | 178.00 | 180.00 | 176.04 | 76,600 |
| 2024-06-04 | 181.00 | 185.00 | 180.00 | 185.00 | 180.93 | 203,600 |
| 2024-06-03 | 179.00 | 181.00 | 177.00 | 181.00 | 177.02 | 117,300 |
| 2024-05-31 | 180.00 | 180.00 | 179.00 | 179.00 | 175.07 | 115,800 |
| 2024-05-30 | 182.00 | 184.00 | 179.00 | 179.00 | 175.07 | 214,000 |
| 2024-05-29 | 177.00 | 183.00 | 177.00 | 180.00 | 176.04 | 69,900 |
| 2024-05-28 | 182.00 | 186.00 | 180.00 | 180.00 | 176.04 | 33,200 |
| 2024-05-27 | 178.00 | 186.00 | 178.00 | 183.00 | 178.98 | 82,300 |
| 2024-05-22 | 180.00 | 186.00 | 180.00 | 180.00 | 176.04 | 22,400 |
| 2024-05-21 | 180.00 | 188.00 | 180.00 | 180.00 | 176.04 | 237,800 |
| 2024-05-20 | 180.00 | 196.00 | 179.00 | 189.00 | 184.85 | 256,900 |
| 2024-05-17 | 180.00 | 180.00 | 174.00 | 175.00 | 171.15 | 117,600 |
| 2024-05-16 | 178.00 | 181.00 | 176.00 | 180.00 | 176.04 | 28,100 |
| 2024-05-15 | 179.00 | 181.00 | 179.00 | 180.00 | 176.04 | 20,600 |
| 2024-05-14 | 181.00 | 182.00 | 180.00 | 181.00 | 177.02 | 211,100 |
| 2024-05-13 | 177.00 | 182.00 | 177.00 | 181.00 | 177.02 | 51,500 |
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.