Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 179.00 | 183.00 | 177.00 | 177.00 | 173.11 | 105,400 |
| 2024-05-07 | 181.00 | 182.00 | 179.00 | 179.00 | 175.07 | 1,000 |
| 2024-05-06 | 179.00 | 182.00 | 178.00 | 182.00 | 178.00 | 21,900 |
| 2024-05-03 | 180.00 | 184.00 | 180.00 | 184.00 | 179.96 | 61,100 |
| 2024-05-02 | 181.00 | 181.00 | 181.00 | 181.00 | 177.02 | 58,500 |
| 2024-04-30 | 182.00 | 186.00 | 181.00 | 181.00 | 177.02 | 52,200 |
| 2024-04-29 | 184.00 | 184.00 | 180.00 | 181.00 | 177.02 | 32,900 |
| 2024-04-26 | 182.00 | 186.00 | 182.00 | 184.00 | 179.96 | 9,700 |
| 2024-04-25 | 189.00 | 189.00 | 183.00 | 183.00 | 178.98 | 184,400 |
| 2024-04-24 | 184.00 | 190.00 | 184.00 | 189.00 | 184.85 | 434,500 |
| 2024-04-23 | 183.00 | 185.00 | 182.00 | 184.00 | 179.96 | 32,500 |
| 2024-04-22 | 180.00 | 185.00 | 180.00 | 183.00 | 178.98 | 273,800 |
| 2024-04-19 | 185.00 | 189.00 | 183.00 | 183.00 | 178.98 | 9,100 |
| 2024-04-18 | 187.00 | 188.00 | 185.00 | 185.00 | 180.93 | 5,800 |
| 2024-04-17 | 183.00 | 187.00 | 183.00 | 184.00 | 179.96 | 3,500 |
| 2024-04-16 | 181.00 | 194.00 | 179.00 | 183.00 | 178.98 | 123,300 |
| 2024-04-05 | 182.00 | 184.00 | 180.00 | 183.00 | 178.98 | 24,900 |
| 2024-04-04 | 179.00 | 190.00 | 175.00 | 186.00 | 181.91 | 224,200 |
| 2024-04-03 | 187.00 | 191.00 | 177.00 | 179.00 | 175.07 | 315,900 |
| 2024-04-02 | 188.00 | 190.00 | 186.00 | 187.00 | 182.89 | 5,000 |
| 2024-04-01 | 189.00 | 197.00 | 186.00 | 188.00 | 183.87 | 166,800 |
| 2024-03-28 | 189.00 | 189.00 | 186.00 | 186.00 | 181.91 | 9,500 |
| 2024-03-27 | 189.00 | 189.00 | 187.00 | 187.00 | 182.89 | 2,400 |
| 2024-03-26 | 189.00 | 189.00 | 189.00 | 189.00 | 184.85 | 1,200 |
| 2024-03-25 | 190.00 | 190.00 | 186.00 | 189.00 | 184.85 | 1,800 |
| 2024-03-22 | 186.00 | 188.00 | 186.00 | 188.00 | 183.87 | 1,900 |
| 2024-03-21 | 187.00 | 188.00 | 185.00 | 188.00 | 183.87 | 31,300 |
| 2024-03-20 | 187.00 | 187.00 | 187.00 | 187.00 | 182.89 | 0 |
| 2024-03-19 | 187.00 | 187.00 | 187.00 | 187.00 | 182.89 | 5,200 |
| 2024-03-18 | 187.00 | 189.00 | 186.00 | 189.00 | 184.85 | 25,400 |
| 2024-03-15 | 187.00 | 190.00 | 187.00 | 187.00 | 182.89 | 1,400 |
| 2024-03-14 | 188.00 | 189.00 | 185.00 | 187.00 | 182.89 | 2,900 |
| 2024-03-13 | 188.00 | 188.00 | 187.00 | 187.00 | 182.89 | 24,900 |
| 2024-03-08 | 189.00 | 189.00 | 189.00 | 189.00 | 184.85 | 1,800 |
| 2024-03-07 | 189.00 | 189.00 | 189.00 | 189.00 | 184.85 | 500 |
| 2024-03-06 | 189.00 | 189.00 | 189.00 | 189.00 | 184.85 | 200 |
| 2024-03-05 | 187.00 | 190.00 | 187.00 | 190.00 | 185.82 | 2,900 |
| 2024-03-04 | 187.00 | 189.00 | 187.00 | 187.00 | 182.89 | 16,500 |
| 2024-03-01 | 190.00 | 191.00 | 187.00 | 187.00 | 182.89 | 35,000 |
| 2024-02-29 | 191.00 | 191.00 | 191.00 | 191.00 | 186.80 | 500 |
| 2024-02-28 | 190.00 | 191.00 | 187.00 | 191.00 | 186.80 | 24,400 |
| 2024-02-27 | 187.00 | 189.00 | 187.00 | 188.00 | 183.87 | 37,000 |
| 2024-02-26 | 187.00 | 190.00 | 187.00 | 190.00 | 185.82 | 2,400 |
| 2024-02-23 | 190.00 | 190.00 | 190.00 | 190.00 | 185.82 | 700 |
| 2024-02-22 | 187.00 | 190.00 | 187.00 | 190.00 | 185.82 | 12,800 |
| 2024-02-21 | 187.00 | 190.00 | 187.00 | 190.00 | 185.82 | 800 |
| 2024-02-20 | 190.00 | 192.00 | 187.00 | 187.00 | 182.89 | 13,800 |
| 2024-02-19 | 190.00 | 190.00 | 185.00 | 190.00 | 185.82 | 6,100 |
| 2024-02-16 | 187.00 | 187.00 | 187.00 | 187.00 | 182.89 | 8,700 |
| 2024-02-15 | 192.00 | 192.00 | 187.00 | 190.00 | 185.82 | 5,000 |
| 2024-02-13 | 189.00 | 190.00 | 189.00 | 190.00 | 185.82 | 23,400 |
| 2024-02-12 | 187.00 | 189.00 | 187.00 | 188.00 | 183.87 | 9,500 |
| 2024-02-07 | 187.00 | 190.00 | 185.00 | 190.00 | 185.82 | 21,500 |
| 2024-02-06 | 187.00 | 187.00 | 185.00 | 187.00 | 182.89 | 69,800 |
| 2024-02-05 | 186.00 | 190.00 | 186.00 | 190.00 | 185.82 | 23,900 |
| 2024-02-02 | 190.00 | 190.00 | 186.00 | 186.00 | 181.91 | 29,000 |
| 2024-02-01 | 187.00 | 190.00 | 187.00 | 190.00 | 185.82 | 1,400 |
| 2024-01-31 | 188.00 | 190.00 | 187.00 | 187.00 | 182.89 | 12,800 |
| 2024-01-30 | 188.00 | 191.00 | 187.00 | 187.00 | 182.89 | 20,600 |
| 2024-01-29 | 187.00 | 192.00 | 187.00 | 190.00 | 185.82 | 900 |
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.