Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 187.00 | 189.00 | 187.00 | 189.00 | 184.85 | 1,100 |
| 2024-01-25 | 187.00 | 190.00 | 187.00 | 187.00 | 182.89 | 14,200 |
| 2024-01-24 | 189.00 | 192.00 | 186.00 | 186.00 | 181.91 | 149,900 |
| 2024-01-23 | 186.00 | 191.00 | 186.00 | 189.00 | 184.85 | 31,300 |
| 2024-01-22 | 188.00 | 189.00 | 186.00 | 186.00 | 181.91 | 31,500 |
| 2024-01-19 | 188.00 | 190.00 | 188.00 | 190.00 | 185.82 | 200 |
| 2024-01-18 | 187.00 | 191.00 | 187.00 | 190.00 | 185.82 | 900 |
| 2024-01-17 | 192.00 | 192.00 | 187.00 | 191.00 | 186.80 | 32,600 |
| 2024-01-16 | 187.00 | 192.00 | 187.00 | 190.00 | 185.82 | 83,900 |
| 2024-01-15 | 191.00 | 192.00 | 187.00 | 187.00 | 182.89 | 20,600 |
| 2024-01-12 | 190.00 | 191.00 | 190.00 | 191.00 | 186.80 | 17,800 |
| 2024-01-11 | 188.00 | 191.00 | 188.00 | 191.00 | 186.80 | 181,100 |
| 2024-01-10 | 189.00 | 191.00 | 186.00 | 190.00 | 185.82 | 94,000 |
| 2024-01-09 | 190.00 | 193.00 | 186.00 | 191.00 | 186.80 | 159,000 |
| 2024-01-08 | 190.00 | 190.00 | 186.00 | 186.00 | 181.91 | 58,900 |
| 2024-01-05 | 191.00 | 191.00 | 189.00 | 191.00 | 186.80 | 12,300 |
| 2024-01-04 | 190.00 | 191.00 | 186.00 | 191.00 | 186.80 | 78,900 |
| 2024-01-03 | 188.00 | 189.00 | 187.00 | 189.00 | 184.85 | 2,300 |
| 2024-01-02 | 187.00 | 189.00 | 187.00 | 189.00 | 184.85 | 5,300 |
| 2023-12-29 | 187.00 | 190.00 | 187.00 | 187.00 | 182.89 | 55,500 |
| 2023-12-28 | 184.00 | 189.00 | 184.00 | 188.00 | 183.87 | 75,600 |
| 2023-12-27 | 185.00 | 190.00 | 182.00 | 188.00 | 183.87 | 91,700 |
| 2023-12-22 | 183.00 | 190.00 | 181.00 | 185.00 | 180.93 | 199,200 |
| 2023-12-21 | 177.00 | 184.00 | 177.00 | 183.00 | 178.98 | 184,600 |
| 2023-12-20 | 177.00 | 189.00 | 174.00 | 177.00 | 173.11 | 1,335,700 |
| 2023-12-19 | 183.00 | 183.00 | 177.00 | 177.00 | 173.11 | 483,200 |
| 2023-12-18 | 187.00 | 187.00 | 182.00 | 184.00 | 179.96 | 177,300 |
| 2023-12-15 | 188.00 | 188.00 | 183.00 | 187.00 | 182.89 | 251,000 |
| 2023-12-14 | 185.00 | 188.00 | 185.00 | 187.00 | 182.89 | 54,900 |
| 2023-12-13 | 190.00 | 190.00 | 185.00 | 187.00 | 182.89 | 236,200 |
| 2023-12-12 | 190.00 | 192.00 | 186.00 | 186.00 | 181.91 | 404,400 |
| 2023-12-11 | 191.00 | 195.00 | 189.00 | 192.00 | 187.78 | 61,200 |
| 2023-12-08 | 196.00 | 196.00 | 192.00 | 192.00 | 187.78 | 41,500 |
| 2023-12-07 | 195.00 | 195.00 | 192.00 | 192.00 | 187.78 | 1,500 |
| 2023-12-06 | 193.00 | 195.00 | 192.00 | 195.00 | 190.71 | 3,400 |
| 2023-12-05 | 197.00 | 198.00 | 192.00 | 194.00 | 189.74 | 621,100 |
| 2023-12-04 | 195.00 | 195.00 | 195.00 | 195.00 | 190.71 | 5,600 |
| 2023-12-01 | 195.00 | 197.00 | 192.00 | 193.00 | 188.76 | 688,600 |
| 2023-11-30 | 193.00 | 196.00 | 191.00 | 196.00 | 191.69 | 267,900 |
| 2023-11-29 | 193.00 | 197.00 | 193.00 | 193.00 | 188.76 | 1,045,000 |
| 2023-11-28 | 194.00 | 194.00 | 191.00 | 191.00 | 186.80 | 104,500 |
| 2023-11-27 | 197.00 | 197.00 | 189.00 | 191.00 | 186.80 | 189,200 |
| 2023-11-24 | 196.00 | 197.00 | 196.00 | 197.00 | 192.67 | 10,500 |
| 2023-11-23 | 195.00 | 196.00 | 193.00 | 196.00 | 191.69 | 76,500 |
| 2023-11-22 | 195.00 | 195.00 | 193.00 | 195.00 | 190.71 | 2,400 |
| 2023-11-21 | 190.00 | 197.00 | 190.00 | 194.00 | 189.74 | 4,200 |
| 2023-11-20 | 193.00 | 193.00 | 192.00 | 192.00 | 187.78 | 84,100 |
| 2023-11-17 | 197.00 | 197.00 | 193.00 | 193.00 | 188.76 | 1,300 |
| 2023-11-16 | 193.00 | 197.00 | 193.00 | 194.00 | 189.74 | 223,600 |
| 2023-11-15 | 197.00 | 202.00 | 193.00 | 193.00 | 188.76 | 143,800 |
| 2023-11-14 | 195.00 | 195.00 | 193.00 | 193.00 | 188.76 | 7,600 |
| 2023-11-13 | 194.00 | 194.00 | 194.00 | 194.00 | 189.74 | 97,400 |
| 2023-11-10 | 194.00 | 198.00 | 194.00 | 194.00 | 189.74 | 59,400 |
| 2023-11-09 | 197.00 | 197.00 | 193.00 | 195.00 | 190.71 | 60,900 |
| 2023-11-08 | 197.00 | 197.00 | 195.00 | 195.00 | 190.71 | 38,000 |
| 2023-11-07 | 200.00 | 204.00 | 196.00 | 196.00 | 191.69 | 68,400 |
| 2023-11-06 | 199.00 | 204.00 | 197.00 | 198.00 | 193.65 | 450,500 |
| 2023-11-03 | 193.00 | 204.00 | 193.00 | 199.00 | 194.63 | 1,025,800 |
| 2023-11-02 | 193.00 | 194.00 | 193.00 | 193.00 | 188.76 | 44,300 |
| 2023-11-01 | 192.00 | 195.00 | 191.00 | 193.00 | 188.76 | 232,200 |
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.