Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 193.00 | 194.00 | 188.00 | 194.00 | 189.74 | 69,400 |
| 2023-05-03 | 194.00 | 197.00 | 193.00 | 193.00 | 188.76 | 314,300 |
| 2023-05-02 | 194.00 | 194.00 | 192.00 | 193.00 | 188.76 | 166,200 |
| 2023-04-28 | 192.00 | 196.00 | 192.00 | 192.00 | 187.78 | 94,900 |
| 2023-04-27 | 192.00 | 192.00 | 190.00 | 192.00 | 187.78 | 59,800 |
| 2023-04-26 | 189.00 | 194.00 | 189.00 | 194.00 | 189.74 | 16,900 |
| 2023-04-18 | 188.00 | 190.00 | 188.00 | 190.00 | 185.82 | 1,900 |
| 2023-04-17 | 188.00 | 191.00 | 188.00 | 191.00 | 186.80 | 1,500 |
| 2023-04-14 | 192.00 | 196.00 | 188.00 | 189.00 | 184.85 | 24,800 |
| 2023-04-13 | 189.00 | 192.00 | 188.00 | 190.00 | 185.82 | 26,500 |
| 2023-04-12 | 192.00 | 192.00 | 188.00 | 192.00 | 187.78 | 28,600 |
| 2023-04-11 | 192.00 | 192.00 | 190.00 | 192.00 | 187.78 | 700 |
| 2023-04-10 | 191.00 | 192.00 | 191.00 | 192.00 | 187.78 | 21,000 |
| 2023-04-06 | 187.00 | 191.00 | 187.00 | 189.00 | 184.85 | 20,700 |
| 2023-04-05 | 188.00 | 199.00 | 186.00 | 189.00 | 184.85 | 1,400,500 |
| 2023-04-04 | 190.00 | 192.00 | 188.00 | 190.00 | 185.82 | 239,600 |
| 2023-04-03 | 190.00 | 193.00 | 187.00 | 192.00 | 187.78 | 297,500 |
| 2023-03-31 | 192.00 | 194.00 | 190.00 | 193.00 | 188.76 | 153,900 |
| 2023-03-30 | 192.00 | 195.00 | 191.00 | 191.00 | 186.80 | 131,700 |
| 2023-03-29 | 192.00 | 192.00 | 191.00 | 191.00 | 186.80 | 24,400 |
| 2023-03-28 | 187.00 | 192.00 | 187.00 | 192.00 | 187.78 | 224,100 |
| 2023-03-27 | 190.00 | 190.00 | 186.00 | 187.00 | 182.89 | 644,800 |
| 2023-03-24 | 190.00 | 191.00 | 188.00 | 190.00 | 185.82 | 239,000 |
| 2023-03-21 | 186.00 | 190.00 | 186.00 | 190.00 | 185.82 | 143,600 |
| 2023-03-20 | 184.00 | 187.00 | 183.00 | 186.00 | 181.91 | 160,700 |
| 2023-03-17 | 183.00 | 190.00 | 182.00 | 189.00 | 184.85 | 599,600 |
| 2023-03-16 | 183.00 | 185.00 | 181.00 | 182.00 | 178.00 | 118,900 |
| 2023-03-15 | 187.00 | 191.00 | 177.00 | 186.00 | 181.91 | 925,200 |
| 2023-03-14 | 190.00 | 195.00 | 187.00 | 188.00 | 183.87 | 1,145,200 |
| 2023-03-13 | 194.00 | 198.00 | 191.00 | 191.00 | 186.80 | 767,600 |
| 2023-03-10 | 195.00 | 198.00 | 192.00 | 194.00 | 189.74 | 504,100 |
| 2023-03-09 | 194.00 | 197.00 | 191.00 | 195.00 | 190.71 | 507,500 |
| 2023-03-08 | 192.00 | 196.00 | 190.00 | 196.00 | 191.69 | 507,600 |
| 2023-03-07 | 194.00 | 200.00 | 189.00 | 191.00 | 186.80 | 1,115,100 |
| 2023-03-06 | 195.00 | 198.00 | 194.00 | 194.00 | 189.74 | 110,900 |
| 2023-03-03 | 195.00 | 198.00 | 194.00 | 197.00 | 192.67 | 284,200 |
| 2023-03-02 | 197.00 | 199.00 | 196.00 | 198.00 | 193.65 | 122,700 |
| 2023-03-01 | 197.00 | 197.00 | 194.00 | 197.00 | 192.67 | 62,600 |
| 2023-02-28 | 194.00 | 199.00 | 194.00 | 196.00 | 191.69 | 425,200 |
| 2023-02-27 | 195.00 | 195.00 | 192.00 | 194.00 | 189.74 | 134,300 |
| 2023-02-24 | 194.00 | 199.00 | 193.00 | 196.00 | 191.69 | 408,400 |
| 2023-02-23 | 194.00 | 194.00 | 193.00 | 194.00 | 189.74 | 225,200 |
| 2023-02-22 | 195.00 | 196.00 | 193.00 | 195.00 | 190.71 | 187,400 |
| 2023-02-21 | 195.00 | 195.00 | 194.00 | 195.00 | 190.71 | 13,100 |
| 2023-02-20 | 196.00 | 197.00 | 195.00 | 195.00 | 190.71 | 95,800 |
| 2023-02-17 | 196.00 | 200.00 | 195.00 | 197.00 | 192.67 | 262,200 |
| 2023-02-16 | 197.00 | 198.00 | 194.00 | 195.00 | 190.71 | 277,900 |
| 2023-02-15 | 197.00 | 199.00 | 194.00 | 197.00 | 192.67 | 330,200 |
| 2023-02-14 | 198.00 | 199.00 | 196.00 | 197.00 | 192.67 | 72,100 |
| 2023-02-13 | 197.00 | 202.00 | 194.00 | 198.00 | 193.65 | 292,400 |
| 2023-02-10 | 196.00 | 206.00 | 192.00 | 197.00 | 192.67 | 3,159,300 |
| 2023-02-09 | 199.00 | 199.00 | 196.00 | 196.00 | 191.69 | 35,300 |
| 2023-02-08 | 197.00 | 204.00 | 195.00 | 198.00 | 193.65 | 1,982,600 |
| 2023-02-07 | 198.00 | 198.00 | 195.00 | 197.00 | 192.67 | 23,700 |
| 2023-02-06 | 197.00 | 199.00 | 195.00 | 198.00 | 193.65 | 471,200 |
| 2023-02-03 | 198.00 | 198.00 | 191.00 | 197.00 | 192.67 | 112,700 |
| 2023-02-02 | 196.00 | 197.00 | 195.00 | 196.00 | 191.69 | 72,800 |
| 2023-02-01 | 196.00 | 199.00 | 195.00 | 196.00 | 191.69 | 398,400 |
| 2023-01-31 | 196.00 | 199.00 | 195.00 | 196.00 | 191.69 | 99,200 |
| 2023-01-30 | 196.00 | 200.00 | 196.00 | 196.00 | 191.69 | 133,000 |
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.