Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 173.00 | 179.00 | 170.00 | 174.00 | 170.18 | 173,600 |
| 2025-08-13 | 177.00 | 177.00 | 173.00 | 173.00 | 169.20 | 55,000 |
| 2025-08-12 | 170.00 | 178.00 | 168.00 | 175.00 | 171.15 | 232,000 |
| 2025-08-11 | 173.00 | 173.00 | 170.00 | 170.00 | 166.26 | 17,100 |
| 2025-08-08 | 170.00 | 173.00 | 170.00 | 173.00 | 169.20 | 18,300 |
| 2025-08-07 | 168.00 | 171.00 | 168.00 | 171.00 | 167.24 | 18,500 |
| 2025-08-06 | 170.00 | 173.00 | 170.00 | 170.00 | 166.26 | 23,000 |
| 2025-08-05 | 170.00 | 171.00 | 170.00 | 170.00 | 166.26 | 11,300 |
| 2025-08-04 | 170.00 | 173.00 | 169.00 | 173.00 | 169.20 | 62,100 |
| 2025-08-01 | 174.00 | 174.00 | 170.00 | 170.00 | 166.26 | 8,600 |
| 2025-07-31 | 174.00 | 174.00 | 167.00 | 170.00 | 166.26 | 35,700 |
| 2025-07-30 | 170.00 | 183.00 | 168.00 | 172.00 | 168.22 | 287,800 |
| 2025-07-29 | 171.00 | 176.00 | 170.00 | 174.00 | 170.18 | 7,100 |
| 2025-07-28 | 172.00 | 172.00 | 169.00 | 172.00 | 168.22 | 3,400 |
| 2025-07-25 | 169.00 | 169.00 | 168.00 | 168.00 | 164.31 | 30,000 |
| 2025-07-24 | 168.00 | 170.00 | 168.00 | 169.00 | 165.29 | 30,300 |
| 2025-07-23 | 173.00 | 174.00 | 170.00 | 170.00 | 166.26 | 27,500 |
| 2025-07-22 | 170.00 | 174.00 | 169.00 | 174.00 | 170.18 | 6,500 |
| 2025-07-21 | 171.00 | 172.00 | 169.00 | 170.00 | 166.26 | 40,600 |
| 2025-07-18 | 171.00 | 171.00 | 169.00 | 171.00 | 167.24 | 40,500 |
| 2025-07-17 | 170.00 | 172.00 | 170.00 | 171.00 | 167.24 | 9,600 |
| 2025-07-16 | 174.00 | 174.00 | 168.00 | 170.00 | 166.26 | 136,900 |
| 2025-07-15 | 175.00 | 175.00 | 172.00 | 174.00 | 170.18 | 25,900 |
| 2025-07-14 | 181.00 | 181.00 | 175.00 | 175.00 | 171.15 | 173,100 |
| 2025-07-11 | 174.00 | 180.00 | 173.00 | 175.00 | 171.15 | 6,000 |
| 2025-07-10 | 172.00 | 181.00 | 170.00 | 174.00 | 170.18 | 4,600 |
| 2025-07-09 | 171.00 | 178.00 | 171.00 | 177.00 | 173.11 | 4,600 |
| 2025-07-08 | 168.00 | 200.00 | 168.00 | 178.00 | 174.09 | 359,200 |
| 2025-07-07 | 168.00 | 170.00 | 168.00 | 170.00 | 166.26 | 700 |
| 2025-07-04 | 168.00 | 170.00 | 168.00 | 170.00 | 166.26 | 1,500 |
| 2025-07-03 | 168.00 | 168.00 | 168.00 | 168.00 | 164.31 | 1,200 |
| 2025-07-02 | 168.00 | 173.00 | 168.00 | 172.00 | 168.22 | 42,700 |
| 2025-07-01 | 171.00 | 175.00 | 171.00 | 174.00 | 170.18 | 11,000 |
| 2025-06-30 | 169.00 | 171.00 | 169.00 | 171.00 | 167.24 | 2,300 |
| 2025-06-26 | 168.00 | 170.00 | 168.00 | 169.00 | 165.29 | 6,500 |
| 2025-06-25 | 171.00 | 171.00 | 168.00 | 169.00 | 165.29 | 800 |
| 2025-06-24 | 170.00 | 175.00 | 169.00 | 169.00 | 165.29 | 5,900 |
| 2025-06-23 | 174.00 | 174.00 | 169.00 | 170.00 | 166.26 | 3,100 |
| 2025-06-20 | 170.00 | 175.00 | 170.00 | 175.00 | 171.15 | 20,600 |
| 2025-06-19 | 170.00 | 170.00 | 169.00 | 169.00 | 165.29 | 20,400 |
| 2025-06-18 | 176.00 | 176.00 | 168.00 | 175.00 | 171.15 | 86,600 |
| 2025-06-17 | 169.00 | 188.00 | 169.00 | 176.00 | 172.13 | 236,100 |
| 2025-06-16 | 167.00 | 167.00 | 166.00 | 167.00 | 163.33 | 15,700 |
| 2025-06-13 | 166.00 | 169.00 | 166.00 | 169.00 | 165.29 | 400 |
| 2025-06-12 | 167.00 | 168.00 | 166.00 | 168.00 | 164.31 | 1,000 |
| 2025-06-11 | 168.00 | 169.00 | 165.00 | 166.00 | 162.35 | 39,200 |
| 2025-06-10 | 169.00 | 169.00 | 166.00 | 166.00 | 162.35 | 6,100 |
| 2025-06-05 | 166.00 | 166.00 | 166.00 | 166.00 | 162.35 | 200 |
| 2025-06-04 | 166.00 | 174.00 | 165.00 | 165.00 | 161.37 | 93,500 |
| 2025-06-03 | 168.00 | 169.00 | 168.00 | 168.00 | 164.31 | 5,200 |
| 2025-06-02 | 167.00 | 169.00 | 167.00 | 168.00 | 164.31 | 1,500 |
| 2025-05-28 | 167.00 | 167.00 | 165.00 | 167.00 | 163.33 | 5,700 |
| 2025-05-27 | 164.00 | 173.00 | 159.00 | 167.00 | 163.33 | 2,300 |
| 2025-05-26 | 164.00 | 167.00 | 164.00 | 164.00 | 160.40 | 3,600 |
| 2025-05-23 | 163.00 | 163.00 | 163.00 | 163.00 | 159.42 | 0 |
| 2025-05-22 | 168.00 | 168.00 | 163.00 | 163.00 | 159.42 | 1,700 |
| 2025-05-21 | 168.00 | 168.00 | 151.00 | 163.00 | 159.42 | 10,200 |
| 2025-05-20 | 168.00 | 168.00 | 167.00 | 167.00 | 163.33 | 3,600 |
| 2025-05-19 | 168.00 | 168.00 | 168.00 | 168.00 | 164.31 | 600 |
| 2025-05-16 | 168.00 | 169.00 | 165.00 | 169.00 | 165.29 | 10,400 |
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.