Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 200.00 | 200.00 | 189.00 | 195.00 | 190.71 | 149,800 |
| 2026-01-28 | 212.00 | 212.00 | 191.00 | 195.00 | 190.71 | 328,200 |
| 2026-01-27 | 204.00 | 214.00 | 192.00 | 212.00 | 207.34 | 1,292,500 |
| 2026-01-26 | 210.00 | 210.00 | 200.00 | 202.00 | 197.56 | 150,400 |
| 2026-01-23 | 210.00 | 212.00 | 202.00 | 208.00 | 203.43 | 541,400 |
| 2026-01-22 | 202.00 | 212.00 | 200.00 | 202.00 | 197.56 | 311,100 |
| 2026-01-21 | 206.00 | 206.00 | 200.00 | 202.00 | 197.56 | 397,000 |
| 2026-01-20 | 210.00 | 216.00 | 208.00 | 208.00 | 203.43 | 237,400 |
| 2026-01-19 | 212.00 | 212.00 | 202.00 | 210.00 | 205.38 | 209,400 |
| 2026-01-16 | 212.00 | 212.00 | 212.00 | 212.00 | 207.34 | 0 |
| 2026-01-15 | 218.00 | 222.00 | 212.00 | 212.00 | 207.34 | 499,800 |
| 2026-01-14 | 216.00 | 220.00 | 212.00 | 216.00 | 211.25 | 386,800 |
| 2026-01-13 | 214.00 | 230.00 | 210.00 | 216.00 | 211.25 | 215,200 |
| 2026-01-12 | 228.00 | 228.00 | 212.00 | 214.00 | 209.30 | 142,500 |
| 2026-01-09 | 222.00 | 224.00 | 216.00 | 218.00 | 213.21 | 483,400 |
| 2026-01-08 | 218.00 | 224.00 | 212.00 | 222.00 | 217.12 | 785,200 |
| 2026-01-07 | 218.00 | 226.00 | 212.00 | 216.00 | 211.25 | 964,400 |
| 2026-01-06 | 216.00 | 222.00 | 204.00 | 214.00 | 209.30 | 1,265,300 |
| 2026-01-05 | 212.00 | 214.00 | 206.00 | 214.00 | 209.30 | 251,400 |
| 2026-01-02 | 210.00 | 210.00 | 206.00 | 210.00 | 205.38 | 167,200 |
| 2026-01-01 | 206.00 | 206.00 | 206.00 | 206.00 | 201.47 | 0 |
| 2025-12-31 | 206.00 | 206.00 | 206.00 | 206.00 | 201.47 | 0 |
| 2025-12-30 | 204.00 | 214.00 | 204.00 | 206.00 | 201.47 | 737,600 |
| 2025-12-29 | 208.00 | 210.00 | 200.00 | 204.00 | 199.52 | 186,900 |
| 2025-12-26 | 202.00 | 202.00 | 202.00 | 202.00 | 197.56 | 0 |
| 2025-12-25 | 202.00 | 202.00 | 202.00 | 202.00 | 197.56 | 0 |
| 2025-12-24 | 202.00 | 206.00 | 197.00 | 202.00 | 197.56 | 409,900 |
| 2025-12-23 | 210.00 | 214.00 | 202.00 | 202.00 | 197.56 | 485,400 |
| 2025-12-22 | 208.00 | 218.00 | 202.00 | 208.00 | 203.43 | 2,618,300 |
| 2025-12-19 | 204.00 | 218.00 | 202.00 | 206.00 | 201.47 | 1,743,000 |
| 2025-12-18 | 226.00 | 262.00 | 204.00 | 212.00 | 207.34 | 9,715,800 |
| 2025-12-17 | 198.00 | 210.00 | 198.00 | 210.00 | 205.38 | 2,209,100 |
| 2025-12-16 | 196.00 | 196.00 | 192.00 | 196.00 | 191.69 | 134,100 |
| 2025-12-15 | 197.00 | 197.00 | 187.00 | 197.00 | 192.67 | 343,900 |
| 2025-12-12 | 197.00 | 202.00 | 197.00 | 197.00 | 192.67 | 119,700 |
| 2025-12-11 | 202.00 | 202.00 | 194.00 | 196.00 | 191.69 | 569,300 |
| 2025-12-10 | 210.00 | 210.00 | 194.00 | 199.00 | 194.63 | 1,056,400 |
| 2025-12-09 | 197.00 | 234.00 | 194.00 | 198.00 | 193.65 | 3,493,200 |
| 2025-12-08 | 195.00 | 195.00 | 191.00 | 193.00 | 188.76 | 267,700 |
| 2025-12-05 | 194.00 | 197.00 | 190.00 | 192.00 | 187.78 | 540,400 |
| 2025-12-04 | 189.00 | 194.00 | 189.00 | 191.00 | 186.80 | 300,900 |
| 2025-12-03 | 189.00 | 192.00 | 189.00 | 189.00 | 184.85 | 245,400 |
| 2025-12-02 | 192.00 | 192.00 | 189.00 | 189.00 | 184.85 | 28,700 |
| 2025-12-01 | 193.00 | 193.00 | 189.00 | 191.00 | 186.80 | 17,100 |
| 2025-11-28 | 195.00 | 195.00 | 189.00 | 189.00 | 184.85 | 197,300 |
| 2025-11-27 | 190.00 | 195.00 | 190.00 | 191.00 | 186.80 | 56,500 |
| 2025-11-26 | 190.00 | 192.00 | 188.00 | 190.00 | 185.82 | 228,200 |
| 2025-11-25 | 191.00 | 192.00 | 188.00 | 191.00 | 186.80 | 56,000 |
| 2025-11-24 | 188.00 | 194.00 | 187.00 | 188.00 | 183.87 | 163,800 |
| 2025-11-21 | 190.00 | 190.00 | 186.00 | 188.00 | 183.87 | 104,000 |
| 2025-11-20 | 190.00 | 192.00 | 189.00 | 189.00 | 184.85 | 242,800 |
| 2025-11-19 | 188.00 | 194.00 | 187.00 | 190.00 | 185.82 | 692,000 |
| 2025-11-18 | 188.00 | 190.00 | 188.00 | 188.00 | 183.87 | 138,000 |
| 2025-11-17 | 190.00 | 190.00 | 188.00 | 190.00 | 185.82 | 30,400 |
| 2025-11-14 | 192.00 | 192.00 | 188.00 | 190.00 | 185.82 | 267,900 |
| 2025-11-13 | 191.00 | 193.00 | 187.00 | 191.00 | 186.80 | 150,500 |
| 2025-11-12 | 190.00 | 192.00 | 185.00 | 191.00 | 186.80 | 148,600 |
| 2025-11-11 | 192.00 | 192.00 | 190.00 | 190.00 | 185.82 | 136,600 |
| 2025-11-10 | 190.00 | 192.00 | 190.00 | 191.00 | 186.80 | 15,800 |
| 2025-11-07 | 190.00 | 190.00 | 186.00 | 190.00 | 185.82 | 61,000 |
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.