Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 190.00 | 194.00 | 190.00 | 192.00 | 187.78 | 228,600 |
| 2023-08-04 | 191.00 | 191.00 | 191.00 | 191.00 | 186.80 | 2,500 |
| 2023-08-03 | 193.00 | 194.00 | 189.00 | 191.00 | 186.80 | 29,300 |
| 2023-08-02 | 193.00 | 193.00 | 189.00 | 192.00 | 187.78 | 81,300 |
| 2023-08-01 | 192.00 | 193.00 | 190.00 | 193.00 | 188.76 | 115,400 |
| 2023-07-31 | 191.00 | 192.00 | 189.00 | 191.00 | 186.80 | 119,700 |
| 2023-07-28 | 192.00 | 192.00 | 189.00 | 189.00 | 184.85 | 70,600 |
| 2023-07-27 | 192.00 | 192.00 | 190.00 | 192.00 | 187.78 | 160,800 |
| 2023-07-26 | 192.00 | 192.00 | 191.00 | 191.00 | 186.80 | 59,600 |
| 2023-07-25 | 189.00 | 194.00 | 189.00 | 191.00 | 186.80 | 252,600 |
| 2023-07-24 | 194.00 | 194.00 | 189.00 | 189.00 | 184.85 | 91,600 |
| 2023-07-21 | 190.00 | 195.00 | 189.00 | 190.00 | 185.82 | 340,200 |
| 2023-07-20 | 191.00 | 192.00 | 190.00 | 190.00 | 185.82 | 7,500 |
| 2023-07-18 | 193.00 | 193.00 | 189.00 | 191.00 | 186.80 | 66,000 |
| 2023-07-17 | 191.00 | 193.00 | 190.00 | 192.00 | 187.78 | 156,100 |
| 2023-07-14 | 190.00 | 190.00 | 188.00 | 190.00 | 185.82 | 87,400 |
| 2023-07-13 | 189.00 | 191.00 | 189.00 | 190.00 | 185.82 | 61,700 |
| 2023-07-12 | 189.00 | 190.00 | 189.00 | 189.00 | 184.85 | 66,300 |
| 2023-07-11 | 190.00 | 191.00 | 186.00 | 189.00 | 184.85 | 203,400 |
| 2023-07-10 | 191.00 | 191.00 | 186.00 | 190.00 | 185.82 | 31,900 |
| 2023-07-07 | 188.00 | 192.00 | 188.00 | 189.00 | 184.85 | 82,300 |
| 2023-07-06 | 190.00 | 190.00 | 188.00 | 190.00 | 185.82 | 93,600 |
| 2023-07-05 | 190.00 | 194.00 | 188.00 | 190.00 | 185.82 | 190,100 |
| 2023-07-04 | 190.00 | 194.00 | 187.00 | 189.00 | 184.85 | 233,800 |
| 2023-07-03 | 189.00 | 191.00 | 189.00 | 190.00 | 185.82 | 106,500 |
| 2023-06-27 | 186.00 | 196.00 | 180.00 | 189.00 | 184.85 | 395,000 |
| 2023-06-26 | 190.00 | 191.00 | 185.00 | 189.00 | 184.85 | 126,100 |
| 2023-06-23 | 193.00 | 193.00 | 189.00 | 190.00 | 185.82 | 82,500 |
| 2023-06-22 | 190.00 | 198.00 | 189.00 | 191.00 | 186.80 | 213,200 |
| 2023-06-21 | 190.00 | 190.00 | 188.00 | 190.00 | 185.82 | 2,200 |
| 2023-06-20 | 190.00 | 190.00 | 188.00 | 190.00 | 185.82 | 5,200 |
| 2023-06-19 | 188.00 | 189.00 | 187.00 | 188.00 | 183.87 | 13,100 |
| 2023-06-16 | 188.00 | 190.00 | 187.00 | 188.00 | 183.87 | 31,700 |
| 2023-06-15 | 189.00 | 190.00 | 189.00 | 190.00 | 185.82 | 16,800 |
| 2023-06-14 | 189.00 | 192.00 | 189.00 | 191.00 | 186.80 | 25,800 |
| 2023-06-13 | 189.00 | 191.00 | 187.00 | 189.00 | 184.85 | 23,600 |
| 2023-06-12 | 190.00 | 190.00 | 188.00 | 189.00 | 184.85 | 30,100 |
| 2023-06-09 | 191.00 | 197.00 | 188.00 | 190.00 | 185.82 | 95,000 |
| 2023-06-08 | 184.00 | 193.00 | 184.00 | 191.00 | 186.80 | 67,100 |
| 2023-06-07 | 183.00 | 195.00 | 181.00 | 185.00 | 180.93 | 941,700 |
| 2023-06-06 | 194.00 | 195.00 | 182.00 | 182.00 | 178.00 | 907,600 |
| 2023-06-05 | 193.00 | 198.00 | 192.00 | 194.00 | 189.74 | 261,300 |
| 2023-05-31 | 194.00 | 199.00 | 192.00 | 193.00 | 188.76 | 1,241,400 |
| 2023-05-30 | 197.00 | 198.00 | 194.00 | 194.00 | 189.74 | 58,800 |
| 2023-05-29 | 193.00 | 208.00 | 190.00 | 197.00 | 192.67 | 1,961,100 |
| 2023-05-26 | 194.00 | 195.00 | 190.00 | 193.00 | 188.76 | 146,500 |
| 2023-05-25 | 196.00 | 199.00 | 192.00 | 194.00 | 189.74 | 227,200 |
| 2023-05-24 | 194.00 | 218.00 | 189.00 | 196.00 | 191.69 | 4,305,300 |
| 2023-05-23 | 190.00 | 195.00 | 190.00 | 194.00 | 189.74 | 33,400 |
| 2023-05-22 | 192.00 | 192.00 | 188.00 | 190.00 | 185.82 | 87,500 |
| 2023-05-19 | 191.00 | 191.00 | 189.00 | 190.00 | 185.82 | 31,700 |
| 2023-05-17 | 190.00 | 193.00 | 187.00 | 193.00 | 188.76 | 62,700 |
| 2023-05-16 | 191.00 | 197.00 | 190.00 | 190.00 | 185.82 | 268,500 |
| 2023-05-15 | 194.00 | 194.00 | 190.00 | 190.00 | 185.82 | 17,900 |
| 2023-05-12 | 192.00 | 194.00 | 186.00 | 194.00 | 189.74 | 279,500 |
| 2023-05-11 | 192.00 | 192.00 | 188.00 | 192.00 | 187.78 | 223,500 |
| 2023-05-10 | 191.00 | 197.00 | 190.00 | 194.00 | 189.74 | 249,800 |
| 2023-05-09 | 193.00 | 195.00 | 190.00 | 195.00 | 190.71 | 77,500 |
| 2023-05-08 | 191.00 | 196.00 | 191.00 | 193.00 | 188.76 | 158,900 |
| 2023-05-05 | 194.00 | 198.00 | 189.00 | 191.00 | 186.80 | 295,700 |
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.