Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 189.00 | 191.00 | 189.00 | 190.00 | 185.82 | 75,100 |
| 2025-11-05 | 190.00 | 194.00 | 185.00 | 186.00 | 181.91 | 258,500 |
| 2025-11-04 | 193.00 | 193.00 | 190.00 | 190.00 | 185.82 | 767,900 |
| 2025-11-03 | 178.00 | 192.00 | 178.00 | 190.00 | 185.82 | 1,974,300 |
| 2025-10-31 | 183.00 | 184.00 | 172.00 | 176.00 | 172.13 | 204,200 |
| 2025-10-30 | 186.00 | 186.00 | 183.00 | 184.00 | 179.96 | 15,000 |
| 2025-10-29 | 187.00 | 187.00 | 181.00 | 184.00 | 179.96 | 35,300 |
| 2025-10-28 | 186.00 | 187.00 | 183.00 | 185.00 | 180.93 | 86,100 |
| 2025-10-27 | 188.00 | 188.00 | 183.00 | 186.00 | 181.91 | 57,500 |
| 2025-10-24 | 186.00 | 189.00 | 185.00 | 189.00 | 184.85 | 121,000 |
| 2025-10-23 | 183.00 | 190.00 | 183.00 | 186.00 | 181.91 | 846,600 |
| 2025-10-22 | 185.00 | 189.00 | 182.00 | 183.00 | 178.98 | 392,500 |
| 2025-10-21 | 185.00 | 187.00 | 180.00 | 186.00 | 181.91 | 101,600 |
| 2025-10-20 | 182.00 | 186.00 | 180.00 | 186.00 | 181.91 | 163,300 |
← NewerPage 5 of 5 · 254 trading days
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.