Arita Prima Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	192.00	195.00	191.00	193.00	188.76	232,200
2023-10-31	190.00	194.00	190.00	192.00	187.78	218,600
2023-10-30	193.00	196.00	190.00	190.00	185.82	200,700
2023-10-27	191.00	197.00	191.00	193.00	188.76	180,500
2023-10-26	187.00	190.00	187.00	190.00	185.82	800
2023-10-25	187.00	191.00	187.00	187.00	182.89	15,400
2023-10-24	187.00	192.00	187.00	188.00	183.87	128,500
2023-10-23	193.00	193.00	185.00	187.00	182.89	110,100
2023-10-20	196.00	198.00	193.00	193.00	188.76	541,800
2023-10-19	193.00	200.00	192.00	193.00	188.76	112,400
2023-10-18	193.00	199.00	192.00	193.00	188.76	210,000
2023-10-17	199.00	200.00	193.00	196.00	191.69	278,800
2023-10-16	192.00	198.00	192.00	192.00	187.78	82,000
2023-10-13	196.00	196.00	192.00	193.00	188.76	677,700
2023-10-12	192.00	202.00	191.00	196.00	191.69	683,000
2023-10-11	190.00	193.00	190.00	192.00	187.78	41,800
2023-10-10	190.00	191.00	190.00	190.00	185.82	4,700
2023-10-09	192.00	192.00	192.00	192.00	187.78	28,000
2023-10-06	191.00	193.00	191.00	192.00	187.78	176,500
2023-10-05	190.00	192.00	190.00	192.00	187.78	21,900
2023-10-04	193.00	193.00	188.00	192.00	187.78	29,200
2023-10-03	193.00	194.00	192.00	192.00	187.78	20,600
2023-10-02	193.00	194.00	188.00	192.00	187.78	229,300
2023-09-29	190.00	193.00	190.00	193.00	188.76	50,000
2023-09-27	194.00	194.00	190.00	190.00	185.82	91,400
2023-09-26	195.00	195.00	192.00	192.00	187.78	12,200
2023-09-25	195.00	197.00	192.00	193.00	188.76	405,500
2023-09-22	192.00	195.00	190.00	191.00	186.80	325,500
2023-09-21	190.00	195.00	188.00	192.00	187.78	560,500
2023-09-20	188.00	190.00	188.00	190.00	185.82	23,700
2023-09-19	188.00	191.00	188.00	188.00	183.87	77,500
2023-09-18	191.00	191.00	188.00	188.00	183.87	34,200
2023-09-15	190.00	190.00	190.00	190.00	185.82	100
2023-09-14	189.00	191.00	189.00	190.00	185.82	81,600
2023-09-13	190.00	191.00	188.00	188.00	183.87	138,200
2023-09-12	189.00	191.00	186.00	190.00	185.82	313,000
2023-09-11	189.00	190.00	189.00	189.00	184.85	32,700
2023-09-08	188.00	193.00	188.00	189.00	184.85	7,600
2023-09-07	189.00	191.00	188.00	190.00	185.82	9,700
2023-09-06	191.00	191.00	190.00	190.00	185.82	31,900
2023-09-05	190.00	190.00	186.00	190.00	185.82	85,600
2023-09-04	189.00	190.00	188.00	190.00	185.82	8,700
2023-09-01	189.00	191.00	188.00	190.00	185.82	16,800
2023-08-31	192.00	192.00	190.00	192.00	187.78	55,300
2023-08-30	192.00	192.00	191.00	192.00	187.78	17,400
2023-08-29	189.00	192.00	189.00	192.00	187.78	70,200
2023-08-28	190.00	191.00	189.00	189.00	184.85	48,200
2023-08-25	190.00	193.00	190.00	193.00	188.76	58,500
2023-08-24	191.00	193.00	191.00	191.00	186.80	27,200
2023-08-23	193.00	194.00	190.00	194.00	189.74	39,700
2023-08-22	190.00	192.00	190.00	190.00	185.82	43,700
2023-08-21	192.00	193.00	190.00	190.00	185.82	25,500
2023-08-18	193.00	193.00	190.00	190.00	185.82	3,400
2023-08-16	194.00	194.00	191.00	192.00	187.78	74,400
2023-08-15	192.00	196.00	191.00	194.00	189.74	81,000
2023-08-14	193.00	197.00	191.00	193.00	188.76	385,500
2023-08-11	191.00	192.00	191.00	192.00	187.78	80,800
2023-08-10	194.00	195.00	191.00	191.00	186.80	108,900
2023-08-09	193.00	193.00	191.00	193.00	188.76	19,100
2023-08-08	192.00	193.00	192.00	193.00	188.76	208,100

← NewerPage 13 of 21 · 1,216 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.