Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 199.00 | 199.00 | 196.00 | 196.00 | 191.69 | 20,200 |
| 2023-01-26 | 197.00 | 202.00 | 195.00 | 196.00 | 191.69 | 1,227,500 |
| 2023-01-25 | 196.00 | 199.00 | 195.00 | 197.00 | 192.67 | 312,300 |
| 2023-01-24 | 196.00 | 199.00 | 195.00 | 197.00 | 192.67 | 238,900 |
| 2023-01-20 | 198.00 | 204.00 | 190.00 | 196.00 | 191.69 | 1,155,600 |
| 2023-01-19 | 199.00 | 208.00 | 197.00 | 198.00 | 193.65 | 4,103,500 |
| 2023-01-18 | 196.00 | 202.00 | 196.00 | 197.00 | 192.67 | 464,000 |
| 2023-01-17 | 196.00 | 200.00 | 194.00 | 197.00 | 192.67 | 705,100 |
| 2023-01-16 | 197.00 | 199.00 | 196.00 | 197.00 | 192.67 | 351,300 |
| 2023-01-13 | 199.00 | 199.00 | 194.00 | 198.00 | 193.65 | 453,700 |
| 2023-01-12 | 198.00 | 199.00 | 195.00 | 198.00 | 193.65 | 114,400 |
| 2023-01-11 | 199.00 | 199.00 | 195.00 | 198.00 | 193.65 | 164,300 |
| 2023-01-10 | 195.00 | 202.00 | 195.00 | 199.00 | 194.63 | 411,400 |
| 2023-01-09 | 199.00 | 202.00 | 197.00 | 199.00 | 194.63 | 183,600 |
| 2023-01-06 | 194.00 | 202.00 | 194.00 | 199.00 | 194.63 | 706,400 |
| 2023-01-05 | 198.00 | 200.00 | 195.00 | 196.00 | 191.69 | 370,400 |
| 2023-01-04 | 202.00 | 202.00 | 199.00 | 199.00 | 194.63 | 157,200 |
| 2023-01-03 | 198.00 | 202.00 | 197.00 | 200.00 | 195.60 | 457,900 |
| 2023-01-02 | 198.00 | 204.00 | 198.00 | 199.00 | 194.63 | 662,500 |
| 2022-12-30 | 200.00 | 218.00 | 197.00 | 197.00 | 192.67 | 2,853,100 |
| 2022-12-29 | 199.00 | 206.00 | 196.00 | 200.00 | 195.60 | 442,700 |
| 2022-12-28 | 208.00 | 212.00 | 196.00 | 199.00 | 194.63 | 1,903,300 |
| 2022-12-27 | 199.00 | 238.00 | 196.00 | 202.00 | 197.56 | 17,177,300 |
| 2022-12-26 | 198.00 | 206.00 | 194.00 | 198.00 | 193.65 | 528,600 |
| 2022-12-23 | 195.00 | 202.00 | 190.00 | 200.00 | 195.60 | 847,900 |
| 2022-12-22 | 196.00 | 197.00 | 190.00 | 191.00 | 186.80 | 429,800 |
| 2022-12-21 | 199.00 | 200.00 | 193.00 | 196.00 | 191.69 | 579,300 |
| 2022-12-20 | 199.00 | 202.00 | 192.00 | 196.00 | 191.69 | 522,500 |
| 2022-12-19 | 202.00 | 206.00 | 198.00 | 198.00 | 193.65 | 1,012,800 |
| 2022-12-16 | 200.00 | 204.00 | 199.00 | 202.00 | 197.56 | 326,700 |
| 2022-12-15 | 202.00 | 206.00 | 199.00 | 200.00 | 195.60 | 652,300 |
| 2022-12-14 | 204.00 | 204.00 | 200.00 | 200.00 | 195.60 | 513,100 |
| 2022-12-13 | 202.00 | 210.00 | 200.00 | 204.00 | 199.52 | 638,300 |
| 2022-12-12 | 202.00 | 202.00 | 200.00 | 200.00 | 195.60 | 355,000 |
| 2022-12-09 | 202.00 | 206.00 | 199.00 | 202.00 | 197.56 | 596,400 |
| 2022-12-08 | 200.00 | 214.00 | 198.00 | 200.00 | 195.60 | 1,482,300 |
| 2022-12-07 | 200.00 | 204.00 | 199.00 | 199.00 | 194.63 | 87,200 |
| 2022-12-06 | 200.00 | 204.00 | 198.00 | 200.00 | 195.60 | 200,600 |
| 2022-12-05 | 202.00 | 204.00 | 197.00 | 199.00 | 194.63 | 228,400 |
| 2022-12-02 | 200.00 | 204.00 | 199.00 | 204.00 | 199.52 | 291,700 |
| 2022-12-01 | 208.00 | 208.00 | 200.00 | 200.00 | 195.60 | 755,300 |
| 2022-11-30 | 202.00 | 210.00 | 202.00 | 204.00 | 199.52 | 493,400 |
| 2022-11-29 | 202.00 | 212.00 | 200.00 | 208.00 | 203.43 | 898,900 |
| 2022-11-28 | 204.00 | 206.00 | 202.00 | 202.00 | 197.56 | 158,800 |
| 2022-11-25 | 212.00 | 212.00 | 204.00 | 204.00 | 199.52 | 583,300 |
| 2022-11-24 | 210.00 | 214.00 | 206.00 | 212.00 | 207.34 | 434,600 |
| 2022-11-23 | 212.00 | 214.00 | 206.00 | 210.00 | 205.38 | 628,400 |
| 2022-11-22 | 204.00 | 216.00 | 204.00 | 212.00 | 207.34 | 1,828,300 |
| 2022-11-21 | 202.00 | 210.00 | 200.00 | 204.00 | 199.52 | 770,100 |
| 2022-11-18 | 200.00 | 206.00 | 199.00 | 204.00 | 199.52 | 460,500 |
| 2022-11-17 | 200.00 | 206.00 | 198.00 | 204.00 | 199.52 | 617,100 |
| 2022-11-16 | 202.00 | 204.00 | 198.00 | 200.00 | 195.60 | 198,800 |
| 2022-11-15 | 199.00 | 202.00 | 198.00 | 200.00 | 195.60 | 300,500 |
| 2022-11-14 | 198.00 | 200.00 | 197.00 | 199.00 | 194.63 | 270,700 |
| 2022-11-11 | 200.00 | 202.00 | 196.00 | 197.00 | 192.67 | 867,500 |
| 2022-11-10 | 200.00 | 204.00 | 198.00 | 199.00 | 194.63 | 391,500 |
| 2022-11-09 | 202.00 | 206.00 | 200.00 | 200.00 | 195.60 | 785,200 |
| 2022-11-08 | 200.00 | 210.00 | 199.00 | 202.00 | 197.56 | 1,703,300 |
| 2022-11-07 | 208.00 | 216.00 | 200.00 | 200.00 | 195.60 | 1,205,000 |
| 2022-11-04 | 208.00 | 208.00 | 200.00 | 202.00 | 197.56 | 1,250,600 |
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.