Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 177.00 | 184.00 | 177.00 | 182.00 | 182.00 | 34,900 |
| 2026-07-27 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | 8,200 |
| 2026-07-24 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 17,600 |
| 2026-07-23 | 180.00 | 184.00 | 179.00 | 182.00 | 182.00 | 30,800 |
| 2026-07-22 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 23,400 |
| 2026-07-21 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | 37,400 |
| 2026-07-20 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 5,800 |
| 2026-07-17 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | 34,800 |
| 2026-07-16 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 5,900 |
| 2026-07-15 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,900 |
| 2026-07-14 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | 16,100 |
| 2026-07-13 | 184.00 | 188.00 | 183.00 | 185.00 | 185.00 | 10,500 |
| 2026-07-10 | 182.00 | 185.00 | 182.00 | 184.00 | 184.00 | 12,000 |
| 2026-07-09 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 18,600 |
| 2026-07-08 | 186.00 | 186.00 | 180.00 | 182.00 | 182.00 | 17,200 |
| 2026-07-07 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 35,100 |
| 2026-07-06 | 184.00 | 187.00 | 178.00 | 186.00 | 186.00 | 25,500 |
| 2026-07-03 | 182.00 | 187.00 | 181.00 | 182.00 | 178.00 | 59,500 |
| 2026-07-02 | 187.00 | 190.00 | 180.00 | 182.00 | 178.00 | 24,900 |
| 2026-07-01 | 192.00 | 192.00 | 175.00 | 188.00 | 183.87 | 186,100 |
| 2026-06-30 | 182.00 | 195.00 | 178.00 | 194.00 | 189.74 | 159,900 |
| 2026-06-29 | 181.00 | 185.00 | 175.00 | 178.00 | 174.09 | 6,100 |
| 2026-06-26 | 182.00 | 183.00 | 175.00 | 181.00 | 177.02 | 3,400 |
| 2026-06-25 | 178.00 | 183.00 | 174.00 | 177.00 | 173.11 | 4,000 |
| 2026-06-24 | 182.00 | 185.00 | 177.00 | 178.00 | 174.09 | 17,200 |
| 2026-06-23 | 178.00 | 182.00 | 175.00 | 182.00 | 178.00 | 1,000 |
| 2026-06-22 | 186.00 | 186.00 | 178.00 | 178.00 | 174.09 | 10,100 |
| 2026-06-19 | 178.00 | 190.00 | 177.00 | 186.00 | 181.91 | 10,200 |
| 2026-06-18 | 174.00 | 179.00 | 174.00 | 179.00 | 175.07 | 17,900 |
| 2026-06-17 | 178.00 | 178.00 | 173.00 | 173.00 | 169.20 | 5,800 |
| 2026-06-16 | 177.00 | 177.00 | 177.00 | 177.00 | 173.11 | 0 |
| 2026-06-15 | 175.00 | 177.00 | 169.00 | 177.00 | 173.11 | 20,000 |
| 2026-06-12 | 170.00 | 175.00 | 166.00 | 171.00 | 167.24 | 16,200 |
| 2026-06-11 | 176.00 | 179.00 | 170.00 | 170.00 | 166.26 | 17,300 |
| 2026-06-10 | 170.00 | 177.00 | 170.00 | 176.00 | 172.13 | 4,000 |
| 2026-06-09 | 172.00 | 177.00 | 170.00 | 170.00 | 166.26 | 37,700 |
| 2026-06-08 | 172.00 | 186.00 | 165.00 | 169.00 | 165.29 | 82,000 |
| 2026-06-05 | 165.00 | 167.00 | 165.00 | 167.00 | 163.33 | 15,400 |
| 2026-06-04 | 173.00 | 173.00 | 156.00 | 165.00 | 161.37 | 239,600 |
| 2026-06-03 | 185.00 | 185.00 | 170.00 | 173.00 | 169.20 | 205,600 |
| 2026-06-02 | 185.00 | 190.00 | 178.00 | 183.00 | 178.98 | 65,500 |
| 2026-06-01 | 185.00 | 185.00 | 185.00 | 185.00 | 180.93 | 0 |
| 2026-05-29 | 192.00 | 192.00 | 185.00 | 185.00 | 180.93 | 88,500 |
| 2026-05-28 | 192.00 | 192.00 | 192.00 | 192.00 | 187.78 | 0 |
| 2026-05-27 | 192.00 | 192.00 | 192.00 | 192.00 | 187.78 | 0 |
| 2026-05-26 | 190.00 | 194.00 | 186.00 | 192.00 | 187.78 | 185,700 |
| 2026-05-25 | 191.00 | 191.00 | 182.00 | 188.00 | 183.87 | 12,900 |
| 2026-05-22 | 183.00 | 193.00 | 183.00 | 183.00 | 178.98 | 325,700 |
| 2026-05-21 | 188.00 | 193.00 | 183.00 | 183.00 | 178.98 | 30,900 |
| 2026-05-20 | 193.00 | 193.00 | 188.00 | 188.00 | 183.87 | 7,700 |
| 2026-05-19 | 189.00 | 190.00 | 188.00 | 189.00 | 184.85 | 9,300 |
| 2026-05-18 | 191.00 | 191.00 | 185.00 | 190.00 | 185.82 | 23,200 |
| 2026-05-15 | 191.00 | 191.00 | 191.00 | 191.00 | 186.80 | 0 |
| 2026-05-14 | 191.00 | 191.00 | 191.00 | 191.00 | 186.80 | 0 |
| 2026-05-13 | 189.00 | 193.00 | 186.00 | 191.00 | 186.80 | 79,600 |
| 2026-05-12 | 195.00 | 208.00 | 184.00 | 189.00 | 184.85 | 680,500 |
| 2026-05-11 | 192.00 | 194.00 | 189.00 | 189.00 | 184.85 | 23,900 |
| 2026-05-08 | 197.00 | 197.00 | 190.00 | 192.00 | 187.78 | 45,600 |
| 2026-05-07 | 196.00 | 199.00 | 191.00 | 198.00 | 193.65 | 318,200 |
| 2026-05-06 | 196.00 | 196.00 | 190.00 | 196.00 | 191.69 | 9,000 |
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.