Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 197.00 | 204.00 | 196.00 | 200.00 | 195.60 | 2,507,300 |
| 2022-02-04 | 196.00 | 202.00 | 193.00 | 197.00 | 192.67 | 655,900 |
| 2022-02-03 | 197.00 | 199.00 | 193.00 | 196.00 | 191.69 | 479,000 |
| 2022-02-02 | 204.00 | 206.00 | 193.00 | 196.00 | 191.69 | 1,257,900 |
| 2022-01-31 | 194.00 | 224.00 | 193.00 | 202.00 | 197.56 | 10,558,900 |
| 2022-01-28 | 196.00 | 202.00 | 183.00 | 194.00 | 189.74 | 280,100 |
| 2022-01-27 | 196.00 | 204.00 | 194.00 | 196.00 | 191.69 | 895,600 |
| 2022-01-26 | 200.00 | 200.00 | 190.00 | 194.00 | 189.74 | 607,500 |
| 2022-01-25 | 210.00 | 210.00 | 200.00 | 200.00 | 195.60 | 368,600 |
| 2022-01-24 | 206.00 | 214.00 | 204.00 | 208.00 | 203.43 | 2,913,400 |
| 2022-01-21 | 208.00 | 214.00 | 202.00 | 206.00 | 201.47 | 3,617,400 |
| 2022-01-20 | 198.00 | 212.00 | 198.00 | 204.00 | 199.52 | 3,441,000 |
| 2022-01-19 | 198.00 | 204.00 | 197.00 | 198.00 | 193.65 | 1,680,200 |
| 2022-01-18 | 206.00 | 210.00 | 196.00 | 198.00 | 193.65 | 2,862,800 |
| 2022-01-17 | 198.00 | 240.00 | 196.00 | 206.00 | 201.47 | 4,800,900 |
| 2022-01-14 | 200.00 | 200.00 | 196.00 | 198.00 | 193.65 | 501,700 |
| 2022-01-13 | 200.00 | 206.00 | 198.00 | 199.00 | 194.63 | 918,800 |
| 2022-01-12 | 197.00 | 206.00 | 192.00 | 199.00 | 194.63 | 1,074,900 |
| 2022-01-11 | 208.00 | 208.00 | 194.00 | 197.00 | 192.67 | 360,000 |
| 2022-01-10 | 199.00 | 210.00 | 196.00 | 204.00 | 199.52 | 1,845,500 |
| 2022-01-07 | 196.00 | 214.00 | 194.00 | 199.00 | 194.63 | 3,264,900 |
| 2022-01-06 | 210.00 | 210.00 | 194.00 | 196.00 | 191.69 | 3,037,500 |
| 2022-01-05 | 220.00 | 220.00 | 206.00 | 208.00 | 203.43 | 3,034,800 |
| 2022-01-04 | 210.00 | 222.00 | 200.00 | 210.00 | 205.38 | 4,519,100 |
| 2022-01-03 | 220.00 | 228.00 | 206.00 | 212.00 | 207.34 | 3,094,900 |
| 2021-12-30 | 236.00 | 244.00 | 220.00 | 220.00 | 215.16 | 1,646,500 |
| 2021-12-29 | 226.00 | 246.00 | 220.00 | 236.00 | 230.81 | 4,512,000 |
| 2021-12-28 | 224.00 | 236.00 | 222.00 | 226.00 | 221.03 | 2,360,900 |
| 2021-12-27 | 218.00 | 240.00 | 210.00 | 224.00 | 219.08 | 3,095,200 |
| 2021-12-24 | 232.00 | 242.00 | 216.00 | 216.00 | 211.25 | 910,300 |
| 2021-12-23 | 244.00 | 244.00 | 232.00 | 232.00 | 226.90 | 259,200 |
| 2021-12-22 | 244.00 | 250.00 | 240.00 | 244.00 | 238.64 | 465,100 |
| 2021-12-21 | 250.00 | 252.00 | 228.00 | 244.00 | 238.64 | 1,781,800 |
| 2021-12-20 | 256.00 | 258.00 | 242.00 | 244.00 | 238.64 | 416,400 |
| 2021-12-17 | 246.00 | 260.00 | 236.00 | 254.00 | 248.42 | 2,463,800 |
| 2021-12-16 | 254.00 | 260.00 | 240.00 | 246.00 | 240.59 | 960,100 |
| 2021-12-15 | 264.00 | 266.00 | 254.00 | 254.00 | 248.42 | 667,100 |
| 2021-12-14 | 258.00 | 264.00 | 252.00 | 264.00 | 258.20 | 794,800 |
| 2021-12-13 | 266.00 | 274.00 | 258.00 | 260.00 | 254.29 | 1,480,800 |
| 2021-12-10 | 268.00 | 274.00 | 264.00 | 264.00 | 258.20 | 1,375,500 |
| 2021-12-09 | 270.00 | 284.00 | 264.00 | 268.00 | 262.11 | 3,951,500 |
| 2021-12-08 | 284.00 | 284.00 | 268.00 | 272.00 | 266.02 | 3,442,500 |
| 2021-12-07 | 248.00 | 290.00 | 242.00 | 276.00 | 269.93 | 19,934,800 |
| 2021-12-06 | 224.00 | 250.00 | 210.00 | 246.00 | 240.59 | 8,335,300 |
| 2021-12-03 | 234.00 | 238.00 | 222.00 | 224.00 | 219.08 | 3,036,800 |
| 2021-12-02 | 232.00 | 248.00 | 228.00 | 234.00 | 228.86 | 6,221,500 |
| 2021-12-01 | 187.00 | 242.00 | 186.00 | 232.00 | 226.90 | 7,778,500 |
| 2021-11-30 | 196.00 | 199.00 | 185.00 | 186.00 | 181.91 | 1,087,200 |
| 2021-11-29 | 208.00 | 212.00 | 194.00 | 194.00 | 189.74 | 914,800 |
| 2021-11-26 | 208.00 | 216.00 | 197.00 | 208.00 | 203.43 | 1,417,200 |
| 2021-11-25 | 220.00 | 230.00 | 208.00 | 208.00 | 203.43 | 4,714,400 |
| 2021-11-24 | 188.00 | 250.00 | 188.00 | 218.00 | 213.21 | 23,869,200 |
| 2021-11-23 | 185.00 | 200.00 | 184.00 | 187.00 | 182.89 | 1,239,500 |
| 2021-11-22 | 190.00 | 192.00 | 180.00 | 185.00 | 180.93 | 133,100 |
| 2021-11-19 | 190.00 | 193.00 | 186.00 | 186.00 | 181.91 | 717,800 |
| 2021-11-18 | 185.00 | 191.00 | 185.00 | 190.00 | 185.82 | 1,122,500 |
| 2021-11-17 | 186.00 | 188.00 | 183.00 | 184.00 | 179.96 | 334,600 |
| 2021-11-16 | 189.00 | 191.00 | 183.00 | 183.00 | 178.98 | 1,189,300 |
| 2021-11-15 | 184.00 | 210.00 | 184.00 | 188.00 | 183.87 | 5,928,000 |
| 2021-11-12 | 184.00 | 184.00 | 180.00 | 181.00 | 177.02 | 74,500 |
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.