Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 192.00 | 194.00 | 180.00 | 190.00 | 185.82 | 2,227,600 |
| 2022-05-12 | 197.00 | 199.00 | 190.00 | 191.00 | 186.80 | 1,331,600 |
| 2022-05-11 | 195.00 | 202.00 | 194.00 | 196.00 | 191.69 | 849,000 |
| 2022-05-10 | 200.00 | 204.00 | 190.00 | 195.00 | 190.71 | 1,897,700 |
| 2022-05-09 | 212.00 | 228.00 | 198.00 | 200.00 | 195.60 | 6,345,100 |
| 2022-04-28 | 214.00 | 274.00 | 212.00 | 212.00 | 207.34 | 62,048,700 |
| 2022-04-27 | 246.00 | 266.00 | 226.00 | 226.00 | 221.03 | 21,559,900 |
| 2022-04-26 | 190.00 | 242.00 | 183.00 | 242.00 | 236.68 | 20,207,600 |
| 2022-04-25 | 193.00 | 198.00 | 188.00 | 191.00 | 186.80 | 638,300 |
| 2022-04-22 | 189.00 | 206.00 | 187.00 | 191.00 | 186.80 | 5,608,300 |
| 2022-04-21 | 186.00 | 189.00 | 185.00 | 188.00 | 183.87 | 1,088,600 |
| 2022-04-20 | 186.00 | 187.00 | 183.00 | 186.00 | 181.91 | 1,238,500 |
| 2022-04-19 | 186.00 | 188.00 | 183.00 | 185.00 | 180.93 | 1,216,300 |
| 2022-04-18 | 186.00 | 188.00 | 183.00 | 187.00 | 182.89 | 1,425,000 |
| 2022-04-14 | 184.00 | 187.00 | 183.00 | 186.00 | 181.91 | 982,200 |
| 2022-04-13 | 186.00 | 188.00 | 183.00 | 184.00 | 179.96 | 1,151,500 |
| 2022-04-12 | 184.00 | 188.00 | 183.00 | 183.00 | 178.98 | 988,400 |
| 2022-04-11 | 185.00 | 185.00 | 183.00 | 184.00 | 179.96 | 101,300 |
| 2022-04-08 | 187.00 | 187.00 | 183.00 | 184.00 | 179.96 | 432,200 |
| 2022-04-07 | 185.00 | 188.00 | 183.00 | 187.00 | 182.89 | 581,900 |
| 2022-04-06 | 187.00 | 189.00 | 182.00 | 185.00 | 180.93 | 1,019,400 |
| 2022-04-05 | 192.00 | 193.00 | 182.00 | 187.00 | 182.89 | 1,660,100 |
| 2022-04-04 | 188.00 | 193.00 | 183.00 | 191.00 | 186.80 | 1,922,500 |
| 2022-04-01 | 185.00 | 193.00 | 181.00 | 188.00 | 183.87 | 3,208,800 |
| 2022-03-31 | 182.00 | 186.00 | 181.00 | 181.00 | 177.02 | 54,600 |
| 2022-03-30 | 183.00 | 187.00 | 181.00 | 181.00 | 177.02 | 438,500 |
| 2022-03-29 | 183.00 | 190.00 | 180.00 | 184.00 | 179.96 | 603,400 |
| 2022-03-28 | 185.00 | 189.00 | 179.00 | 183.00 | 178.98 | 686,900 |
| 2022-03-25 | 183.00 | 189.00 | 183.00 | 186.00 | 181.91 | 495,100 |
| 2022-03-24 | 184.00 | 192.00 | 182.00 | 183.00 | 178.98 | 795,600 |
| 2022-03-23 | 185.00 | 189.00 | 184.00 | 186.00 | 181.91 | 128,500 |
| 2022-03-22 | 183.00 | 189.00 | 183.00 | 185.00 | 180.93 | 103,600 |
| 2022-03-21 | 187.00 | 189.00 | 180.00 | 183.00 | 178.98 | 144,200 |
| 2022-03-18 | 185.00 | 190.00 | 180.00 | 187.00 | 182.89 | 528,600 |
| 2022-03-17 | 185.00 | 187.00 | 180.00 | 185.00 | 180.93 | 310,300 |
| 2022-03-16 | 191.00 | 191.00 | 181.00 | 185.00 | 180.93 | 80,100 |
| 2022-03-15 | 188.00 | 189.00 | 185.00 | 186.00 | 181.91 | 68,000 |
| 2022-03-14 | 185.00 | 194.00 | 184.00 | 188.00 | 183.87 | 1,088,000 |
| 2022-03-11 | 185.00 | 192.00 | 179.00 | 185.00 | 180.93 | 75,100 |
| 2022-03-10 | 189.00 | 191.00 | 181.00 | 185.00 | 180.93 | 79,500 |
| 2022-03-09 | 182.00 | 196.00 | 182.00 | 189.00 | 184.85 | 119,400 |
| 2022-03-08 | 184.00 | 184.00 | 176.00 | 182.00 | 178.00 | 335,700 |
| 2022-03-07 | 185.00 | 186.00 | 180.00 | 181.00 | 177.02 | 194,900 |
| 2022-03-04 | 191.00 | 191.00 | 182.00 | 182.00 | 178.00 | 528,000 |
| 2022-03-02 | 193.00 | 198.00 | 185.00 | 186.00 | 181.91 | 274,800 |
| 2022-03-01 | 193.00 | 198.00 | 192.00 | 193.00 | 188.76 | 275,100 |
| 2022-02-25 | 196.00 | 196.00 | 190.00 | 193.00 | 188.76 | 312,900 |
| 2022-02-24 | 200.00 | 200.00 | 193.00 | 193.00 | 188.76 | 322,300 |
| 2022-02-23 | 196.00 | 202.00 | 195.00 | 198.00 | 193.65 | 262,400 |
| 2022-02-22 | 195.00 | 199.00 | 195.00 | 196.00 | 191.69 | 56,300 |
| 2022-02-21 | 199.00 | 200.00 | 195.00 | 195.00 | 190.71 | 310,000 |
| 2022-02-18 | 199.00 | 206.00 | 196.00 | 199.00 | 194.63 | 2,952,900 |
| 2022-02-17 | 198.00 | 202.00 | 197.00 | 197.00 | 192.67 | 445,600 |
| 2022-02-16 | 200.00 | 202.00 | 199.00 | 200.00 | 195.60 | 173,500 |
| 2022-02-15 | 200.00 | 204.00 | 194.00 | 200.00 | 195.60 | 996,500 |
| 2022-02-14 | 202.00 | 210.00 | 198.00 | 200.00 | 195.60 | 1,158,500 |
| 2022-02-11 | 206.00 | 208.00 | 202.00 | 202.00 | 197.56 | 835,500 |
| 2022-02-10 | 202.00 | 214.00 | 200.00 | 202.00 | 197.56 | 3,864,100 |
| 2022-02-09 | 204.00 | 210.00 | 198.00 | 204.00 | 199.52 | 2,245,500 |
| 2022-02-08 | 200.00 | 204.00 | 197.00 | 200.00 | 195.60 | 1,443,500 |
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.