Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 192.00 | 193.00 | 190.00 | 191.00 | 186.80 | 575,000 |
| 2022-08-10 | 190.00 | 194.00 | 190.00 | 191.00 | 186.80 | 244,100 |
| 2022-08-09 | 192.00 | 193.00 | 189.00 | 190.00 | 185.82 | 738,600 |
| 2022-08-08 | 192.00 | 194.00 | 190.00 | 192.00 | 187.78 | 354,000 |
| 2022-08-05 | 191.00 | 193.00 | 191.00 | 192.00 | 187.78 | 318,100 |
| 2022-08-04 | 192.00 | 193.00 | 191.00 | 191.00 | 186.80 | 446,000 |
| 2022-08-03 | 192.00 | 193.00 | 191.00 | 192.00 | 187.78 | 332,300 |
| 2022-08-02 | 193.00 | 196.00 | 191.00 | 192.00 | 187.78 | 1,372,600 |
| 2022-08-01 | 193.00 | 196.00 | 191.00 | 193.00 | 188.76 | 4,820,200 |
| 2022-07-29 | 191.00 | 196.00 | 191.00 | 192.00 | 187.78 | 2,320,800 |
| 2022-07-28 | 192.00 | 197.00 | 191.00 | 192.00 | 187.78 | 2,504,200 |
| 2022-07-27 | 192.00 | 194.00 | 191.00 | 192.00 | 187.78 | 1,046,500 |
| 2022-07-26 | 196.00 | 197.00 | 192.00 | 193.00 | 188.76 | 2,031,400 |
| 2022-07-25 | 194.00 | 195.00 | 191.00 | 193.00 | 188.76 | 2,354,000 |
| 2022-07-22 | 191.00 | 193.00 | 189.00 | 192.00 | 187.78 | 1,370,700 |
| 2022-07-21 | 196.00 | 196.00 | 188.00 | 191.00 | 186.80 | 1,837,700 |
| 2022-07-20 | 191.00 | 194.00 | 188.00 | 191.00 | 186.80 | 2,007,200 |
| 2022-07-19 | 190.00 | 191.00 | 189.00 | 190.00 | 185.82 | 310,500 |
| 2022-07-18 | 188.00 | 194.00 | 188.00 | 190.00 | 185.82 | 626,600 |
| 2022-07-15 | 184.00 | 196.00 | 184.00 | 189.00 | 184.85 | 962,600 |
| 2022-07-14 | 182.00 | 198.00 | 182.00 | 190.00 | 185.82 | 2,484,600 |
| 2022-07-13 | 183.00 | 195.00 | 183.00 | 192.00 | 187.78 | 655,900 |
| 2022-07-12 | 191.00 | 192.00 | 190.00 | 190.00 | 185.82 | 294,600 |
| 2022-07-11 | 191.00 | 193.00 | 187.00 | 190.00 | 185.82 | 304,200 |
| 2022-07-08 | 182.00 | 194.00 | 182.00 | 191.00 | 186.80 | 157,200 |
| 2022-07-07 | 191.00 | 195.00 | 190.00 | 191.00 | 186.80 | 424,800 |
| 2022-07-06 | 191.00 | 194.00 | 189.00 | 191.00 | 186.80 | 585,600 |
| 2022-07-05 | 188.00 | 195.00 | 187.00 | 191.00 | 186.80 | 1,039,900 |
| 2022-07-04 | 195.00 | 198.00 | 185.00 | 189.00 | 184.85 | 2,640,200 |
| 2022-07-01 | 204.00 | 206.00 | 193.00 | 195.00 | 190.71 | 2,731,300 |
| 2022-06-30 | 218.00 | 218.00 | 202.00 | 204.00 | 199.52 | 4,157,100 |
| 2022-06-29 | 210.00 | 220.00 | 210.00 | 216.00 | 211.25 | 11,178,500 |
| 2022-06-28 | 212.00 | 214.00 | 208.00 | 210.00 | 205.38 | 840,400 |
| 2022-06-27 | 214.00 | 216.00 | 208.00 | 212.00 | 207.34 | 3,252,200 |
| 2022-06-24 | 204.00 | 214.00 | 202.00 | 210.00 | 205.38 | 4,588,900 |
| 2022-06-23 | 206.00 | 210.00 | 199.00 | 204.00 | 199.52 | 1,043,000 |
| 2022-06-22 | 208.00 | 210.00 | 206.00 | 206.00 | 201.47 | 1,120,300 |
| 2022-06-21 | 204.00 | 212.00 | 200.00 | 206.00 | 201.47 | 1,646,100 |
| 2022-06-20 | 208.00 | 212.00 | 204.00 | 204.00 | 199.52 | 1,118,600 |
| 2022-06-17 | 212.00 | 214.00 | 206.00 | 208.00 | 203.43 | 1,561,600 |
| 2022-06-16 | 218.00 | 220.00 | 210.00 | 212.00 | 207.34 | 4,311,400 |
| 2022-06-15 | 224.00 | 224.00 | 212.00 | 212.00 | 207.34 | 3,534,500 |
| 2022-06-14 | 195.00 | 222.00 | 195.00 | 212.00 | 207.34 | 10,528,100 |
| 2022-06-13 | 222.00 | 252.00 | 208.00 | 208.00 | 203.43 | 38,030,000 |
| 2022-06-10 | 226.00 | 240.00 | 220.00 | 222.00 | 217.12 | 12,228,500 |
| 2022-06-09 | 226.00 | 246.00 | 220.00 | 224.00 | 219.08 | 25,979,200 |
| 2022-06-08 | 208.00 | 252.00 | 208.00 | 224.00 | 219.08 | 32,561,700 |
| 2022-06-07 | 238.00 | 256.00 | 222.00 | 222.00 | 217.12 | 31,105,000 |
| 2022-06-06 | 260.00 | 286.00 | 238.00 | 238.00 | 232.77 | 84,386,200 |
| 2022-06-03 | 204.00 | 254.00 | 199.00 | 254.00 | 248.42 | 54,218,800 |
| 2022-06-02 | 206.00 | 208.00 | 202.00 | 204.00 | 199.52 | 909,200 |
| 2022-05-31 | 204.00 | 210.00 | 200.00 | 204.00 | 199.52 | 2,755,500 |
| 2022-05-30 | 208.00 | 208.00 | 195.00 | 202.00 | 197.56 | 2,352,200 |
| 2022-05-27 | 222.00 | 224.00 | 208.00 | 208.00 | 203.43 | 8,520,500 |
| 2022-05-25 | 238.00 | 272.00 | 222.00 | 222.00 | 217.12 | 58,097,500 |
| 2022-05-24 | 202.00 | 244.00 | 198.00 | 238.00 | 232.77 | 33,825,400 |
| 2022-05-23 | 199.00 | 206.00 | 197.00 | 199.00 | 194.63 | 987,000 |
| 2022-05-20 | 193.00 | 204.00 | 190.00 | 199.00 | 194.63 | 2,061,000 |
| 2022-05-19 | 194.00 | 208.00 | 192.00 | 192.00 | 187.78 | 3,238,900 |
| 2022-05-18 | 192.00 | 200.00 | 192.00 | 194.00 | 189.74 | 1,203,300 |
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.