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 |
| 2025-10-17 | 185.00 | 186.00 | 182.00 | 182.00 | 178.00 | 37,800 |
| 2025-10-16 | 186.00 | 186.00 | 180.00 | 185.00 | 180.93 | 129,000 |
| 2025-10-15 | 184.00 | 188.00 | 182.00 | 186.00 | 181.91 | 203,000 |
| 2025-10-14 | 184.00 | 190.00 | 176.00 | 184.00 | 179.96 | 302,500 |
| 2025-10-13 | 191.00 | 191.00 | 178.00 | 182.00 | 178.00 | 176,900 |
| 2025-10-10 | 183.00 | 186.00 | 181.00 | 182.00 | 178.00 | 187,900 |
| 2025-10-09 | 179.00 | 186.00 | 179.00 | 184.00 | 179.96 | 168,200 |
| 2025-10-08 | 179.00 | 182.00 | 179.00 | 181.00 | 177.02 | 12,100 |
| 2025-10-07 | 179.00 | 183.00 | 179.00 | 180.00 | 176.04 | 49,400 |
| 2025-10-06 | 179.00 | 183.00 | 178.00 | 183.00 | 178.98 | 77,800 |
| 2025-10-03 | 183.00 | 183.00 | 179.00 | 180.00 | 176.04 | 27,100 |
| 2025-10-02 | 184.00 | 185.00 | 179.00 | 180.00 | 176.04 | 249,900 |
| 2025-10-01 | 181.00 | 183.00 | 181.00 | 181.00 | 177.02 | 6,700 |
| 2025-09-30 | 184.00 | 184.00 | 177.00 | 181.00 | 177.02 | 48,900 |
| 2025-09-29 | 181.00 | 183.00 | 179.00 | 183.00 | 178.98 | 37,800 |
| 2025-09-26 | 183.00 | 183.00 | 181.00 | 181.00 | 177.02 | 15,400 |
| 2025-09-25 | 186.00 | 186.00 | 181.00 | 182.00 | 178.00 | 69,400 |
| 2025-09-24 | 180.00 | 185.00 | 180.00 | 185.00 | 180.93 | 310,800 |
| 2025-09-23 | 182.00 | 182.00 | 180.00 | 180.00 | 176.04 | 22,400 |
| 2025-09-22 | 182.00 | 182.00 | 180.00 | 180.00 | 176.04 | 66,600 |
| 2025-09-19 | 183.00 | 183.00 | 181.00 | 181.00 | 177.02 | 64,100 |
| 2025-09-18 | 183.00 | 185.00 | 181.00 | 183.00 | 178.98 | 352,100 |
| 2025-09-17 | 182.00 | 183.00 | 178.00 | 180.00 | 176.04 | 27,800 |
| 2025-09-16 | 182.00 | 182.00 | 179.00 | 182.00 | 178.00 | 273,500 |
| 2025-09-15 | 179.00 | 179.00 | 175.00 | 177.00 | 173.11 | 98,800 |
| 2025-09-12 | 176.00 | 179.00 | 174.00 | 175.00 | 171.15 | 60,300 |
| 2025-09-11 | 181.00 | 181.00 | 176.00 | 176.00 | 172.13 | 93,000 |
| 2025-09-10 | 180.00 | 183.00 | 180.00 | 180.00 | 176.04 | 89,300 |
| 2025-09-09 | 179.00 | 182.00 | 176.00 | 179.00 | 175.07 | 228,100 |
| 2025-09-08 | 175.00 | 176.00 | 175.00 | 176.00 | 172.13 | 500 |
| 2025-09-05 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 0 |
| 2025-09-04 | 176.00 | 180.00 | 176.00 | 176.00 | 172.13 | 61,100 |
| 2025-09-03 | 175.00 | 177.00 | 175.00 | 176.00 | 172.13 | 110,400 |
| 2025-09-02 | 175.00 | 177.00 | 175.00 | 175.00 | 171.15 | 18,600 |
| 2025-09-01 | 173.00 | 177.00 | 167.00 | 176.00 | 172.13 | 104,500 |
| 2025-08-29 | 176.00 | 177.00 | 172.00 | 173.00 | 169.20 | 46,100 |
| 2025-08-28 | 177.00 | 177.00 | 175.00 | 176.00 | 172.13 | 53,200 |
| 2025-08-27 | 179.00 | 179.00 | 174.00 | 177.00 | 173.11 | 77,200 |
| 2025-08-26 | 177.00 | 177.00 | 173.00 | 176.00 | 172.13 | 7,000 |
| 2025-08-25 | 178.00 | 178.00 | 173.00 | 177.00 | 173.11 | 22,000 |
| 2025-08-22 | 172.00 | 178.00 | 172.00 | 177.00 | 173.11 | 80,400 |
| 2025-08-21 | 174.00 | 178.00 | 171.00 | 177.00 | 173.11 | 122,200 |
| 2025-08-20 | 178.00 | 178.00 | 173.00 | 174.00 | 170.18 | 22,800 |
| 2025-08-19 | 177.00 | 179.00 | 170.00 | 178.00 | 174.09 | 59,300 |
| 2025-08-18 | 178.00 | 178.00 | 178.00 | 178.00 | 174.09 | 0 |
| 2025-08-15 | 176.00 | 180.00 | 175.00 | 178.00 | 174.09 | 81,700 |
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.