Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 191.00 | 196.00 | 185.00 | 196.00 | 191.69 | 5,900 |
| 2026-05-04 | 193.00 | 197.00 | 191.00 | 191.00 | 186.80 | 159,100 |
| 2026-05-01 | 193.00 | 193.00 | 193.00 | 193.00 | 188.76 | 0 |
| 2026-04-30 | 194.00 | 196.00 | 190.00 | 193.00 | 188.76 | 134,500 |
| 2026-04-29 | 190.00 | 195.00 | 188.00 | 194.00 | 189.74 | 314,700 |
| 2026-04-28 | 200.00 | 200.00 | 190.00 | 190.00 | 185.82 | 172,000 |
| 2026-04-27 | 193.00 | 196.00 | 190.00 | 194.00 | 189.74 | 265,900 |
| 2026-04-24 | 194.00 | 195.00 | 191.00 | 192.00 | 187.78 | 147,800 |
| 2026-04-23 | 195.00 | 200.00 | 193.00 | 194.00 | 189.74 | 236,500 |
| 2026-04-22 | 191.00 | 195.00 | 190.00 | 195.00 | 190.71 | 164,200 |
| 2026-04-21 | 196.00 | 196.00 | 190.00 | 190.00 | 185.82 | 341,100 |
| 2026-04-20 | 192.00 | 198.00 | 190.00 | 192.00 | 187.78 | 51,800 |
| 2026-04-17 | 192.00 | 192.00 | 189.00 | 190.00 | 185.82 | 15,600 |
| 2026-04-16 | 188.00 | 190.00 | 188.00 | 190.00 | 185.82 | 34,100 |
| 2026-04-15 | 188.00 | 190.00 | 188.00 | 190.00 | 185.82 | 15,500 |
| 2026-04-14 | 188.00 | 190.00 | 185.00 | 190.00 | 185.82 | 39,900 |
| 2026-04-13 | 188.00 | 189.00 | 184.00 | 185.00 | 180.93 | 60,700 |
| 2026-04-10 | 188.00 | 190.00 | 185.00 | 189.00 | 184.85 | 65,400 |
| 2026-04-09 | 188.00 | 188.00 | 185.00 | 185.00 | 180.93 | 28,300 |
| 2026-04-08 | 181.00 | 184.00 | 181.00 | 183.00 | 178.98 | 19,100 |
| 2026-04-07 | 185.00 | 185.00 | 180.00 | 180.00 | 176.04 | 13,500 |
| 2026-04-06 | 189.00 | 189.00 | 178.00 | 180.00 | 176.04 | 19,400 |
| 2026-04-02 | 183.00 | 185.00 | 182.00 | 185.00 | 180.93 | 3,300 |
| 2026-04-01 | 180.00 | 184.00 | 179.00 | 183.00 | 178.98 | 302,400 |
| 2026-03-31 | 179.00 | 185.00 | 179.00 | 180.00 | 176.04 | 40,400 |
| 2026-03-30 | 186.00 | 186.00 | 177.00 | 180.00 | 176.04 | 131,900 |
| 2026-03-27 | 185.00 | 185.00 | 181.00 | 181.00 | 177.02 | 23,000 |
| 2026-03-26 | 190.00 | 194.00 | 184.00 | 184.00 | 179.96 | 44,300 |
| 2026-03-25 | 180.00 | 189.00 | 179.00 | 184.00 | 179.96 | 206,900 |
| 2026-03-17 | 179.00 | 186.00 | 177.00 | 180.00 | 176.04 | 156,100 |
| 2026-03-16 | 188.00 | 188.00 | 179.00 | 179.00 | 175.07 | 109,400 |
| 2026-03-13 | 185.00 | 190.00 | 182.00 | 187.00 | 182.89 | 87,300 |
| 2026-03-12 | 193.00 | 200.00 | 180.00 | 190.00 | 185.82 | 220,800 |
| 2026-03-11 | 192.00 | 193.00 | 192.00 | 193.00 | 188.76 | 210,500 |
| 2026-03-10 | 194.00 | 194.00 | 193.00 | 193.00 | 188.76 | 49,900 |
| 2026-03-09 | 200.00 | 200.00 | 192.00 | 193.00 | 188.76 | 107,500 |
| 2026-03-06 | 200.00 | 202.00 | 197.00 | 200.00 | 195.60 | 53,800 |
| 2026-03-05 | 200.00 | 200.00 | 196.00 | 196.00 | 191.69 | 439,600 |
| 2026-03-04 | 210.00 | 210.00 | 195.00 | 195.00 | 190.71 | 50,800 |
| 2026-03-03 | 196.00 | 210.00 | 195.00 | 200.00 | 195.60 | 253,500 |
| 2026-03-02 | 202.00 | 202.00 | 196.00 | 196.00 | 191.69 | 125,800 |
| 2026-02-27 | 197.00 | 202.00 | 196.00 | 202.00 | 197.56 | 58,200 |
| 2026-02-26 | 204.00 | 204.00 | 196.00 | 199.00 | 194.63 | 85,400 |
| 2026-02-25 | 199.00 | 208.00 | 198.00 | 199.00 | 194.63 | 25,900 |
| 2026-02-24 | 200.00 | 208.00 | 199.00 | 199.00 | 194.63 | 85,800 |
| 2026-02-23 | 202.00 | 202.00 | 199.00 | 199.00 | 194.63 | 41,800 |
| 2026-02-20 | 200.00 | 216.00 | 198.00 | 199.00 | 194.63 | 216,200 |
| 2026-02-19 | 200.00 | 200.00 | 196.00 | 200.00 | 195.60 | 102,500 |
| 2026-02-18 | 199.00 | 204.00 | 199.00 | 202.00 | 197.56 | 29,500 |
| 2026-02-13 | 200.00 | 204.00 | 199.00 | 199.00 | 194.63 | 28,000 |
| 2026-02-12 | 200.00 | 202.00 | 200.00 | 200.00 | 195.60 | 35,900 |
| 2026-02-11 | 197.00 | 200.00 | 196.00 | 198.00 | 193.65 | 81,300 |
| 2026-02-10 | 195.00 | 200.00 | 194.00 | 196.00 | 191.69 | 81,600 |
| 2026-02-09 | 198.00 | 199.00 | 185.00 | 194.00 | 189.74 | 303,200 |
| 2026-02-06 | 204.00 | 208.00 | 199.00 | 199.00 | 194.63 | 75,800 |
| 2026-02-05 | 200.00 | 210.00 | 200.00 | 204.00 | 199.52 | 295,400 |
| 2026-02-04 | 202.00 | 208.00 | 197.00 | 200.00 | 195.60 | 218,200 |
| 2026-02-03 | 191.00 | 230.00 | 191.00 | 197.00 | 192.67 | 433,400 |
| 2026-02-02 | 198.00 | 198.00 | 191.00 | 191.00 | 186.80 | 68,500 |
| 2026-01-30 | 194.00 | 200.00 | 190.00 | 198.00 | 193.65 | 103,600 |
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.