Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 169.00 | 169.00 | 165.00 | 168.00 | 164.31 | 18,100 |
| 2025-05-14 | 170.00 | 170.00 | 165.00 | 165.00 | 161.37 | 66,000 |
| 2025-05-09 | 170.00 | 170.00 | 170.00 | 170.00 | 166.26 | 6,800 |
| 2025-05-08 | 170.00 | 170.00 | 168.00 | 170.00 | 166.26 | 12,500 |
| 2025-05-07 | 168.00 | 170.00 | 168.00 | 170.00 | 166.26 | 18,700 |
| 2025-05-06 | 170.00 | 170.00 | 170.00 | 170.00 | 166.26 | 2,800 |
| 2025-05-05 | 170.00 | 170.00 | 168.00 | 170.00 | 166.26 | 400 |
| 2025-05-02 | 170.00 | 170.00 | 170.00 | 170.00 | 166.26 | 8,500 |
| 2025-04-30 | 167.00 | 172.00 | 167.00 | 170.00 | 166.26 | 25,800 |
| 2025-04-29 | 168.00 | 168.00 | 165.00 | 168.00 | 164.31 | 158,500 |
| 2025-04-28 | 167.00 | 171.00 | 167.00 | 171.00 | 167.24 | 15,500 |
| 2025-04-25 | 168.00 | 168.00 | 167.00 | 167.00 | 163.33 | 3,000 |
| 2025-04-24 | 167.00 | 168.00 | 167.00 | 168.00 | 164.31 | 300 |
| 2025-04-23 | 169.00 | 169.00 | 168.00 | 168.00 | 164.31 | 5,600 |
| 2025-04-22 | 168.00 | 168.00 | 167.00 | 167.00 | 163.33 | 4,600 |
| 2025-04-21 | 167.00 | 169.00 | 167.00 | 169.00 | 165.29 | 2,700 |
| 2025-04-17 | 168.00 | 168.00 | 167.00 | 167.00 | 163.33 | 400 |
| 2025-04-16 | 168.00 | 168.00 | 167.00 | 168.00 | 164.31 | 3,500 |
| 2025-04-15 | 168.00 | 170.00 | 168.00 | 168.00 | 164.31 | 5,900 |
| 2025-04-14 | 168.00 | 169.00 | 167.00 | 167.00 | 163.33 | 50,000 |
| 2025-04-11 | 167.00 | 169.00 | 165.00 | 169.00 | 165.29 | 25,300 |
| 2025-04-10 | 167.00 | 169.00 | 167.00 | 169.00 | 165.29 | 5,100 |
| 2025-04-09 | 169.00 | 169.00 | 168.00 | 168.00 | 164.31 | 4,500 |
| 2025-04-08 | 170.00 | 170.00 | 168.00 | 168.00 | 164.31 | 19,800 |
| 2025-03-27 | 174.00 | 174.00 | 170.00 | 170.00 | 166.26 | 300 |
| 2025-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 166.26 | 1,000 |
| 2025-03-25 | 169.00 | 169.00 | 168.00 | 168.00 | 164.31 | 12,000 |
| 2025-03-24 | 169.00 | 169.00 | 168.00 | 169.00 | 165.29 | 1,700 |
| 2025-03-21 | 175.00 | 175.00 | 168.00 | 168.00 | 164.31 | 2,900 |
| 2025-03-20 | 170.00 | 170.00 | 169.00 | 170.00 | 166.26 | 3,300 |
| 2025-03-19 | 170.00 | 170.00 | 169.00 | 169.00 | 165.29 | 24,900 |
| 2025-03-18 | 170.00 | 175.00 | 170.00 | 174.00 | 170.18 | 1,200 |
| 2025-03-17 | 175.00 | 175.00 | 169.00 | 169.00 | 165.29 | 6,000 |
| 2025-03-14 | 171.00 | 171.00 | 170.00 | 170.00 | 166.26 | 24,700 |
| 2025-03-13 | 169.00 | 169.00 | 169.00 | 169.00 | 165.29 | 100 |
| 2025-03-12 | 174.00 | 175.00 | 169.00 | 169.00 | 165.29 | 27,100 |
| 2025-03-11 | 169.00 | 175.00 | 168.00 | 175.00 | 171.15 | 20,200 |
| 2025-03-10 | 169.00 | 178.00 | 167.00 | 168.00 | 164.31 | 13,500 |
| 2025-03-07 | 169.00 | 170.00 | 168.00 | 169.00 | 165.29 | 1,700 |
| 2025-03-06 | 170.00 | 170.00 | 169.00 | 169.00 | 165.29 | 7,400 |
| 2025-03-05 | 169.00 | 169.00 | 169.00 | 169.00 | 165.29 | 11,400 |
| 2025-03-04 | 169.00 | 171.00 | 169.00 | 171.00 | 167.24 | 8,500 |
| 2025-03-03 | 169.00 | 175.00 | 169.00 | 175.00 | 171.15 | 1,100 |
| 2025-02-28 | 169.00 | 169.00 | 169.00 | 169.00 | 165.29 | 10,000 |
| 2025-02-27 | 171.00 | 171.00 | 171.00 | 171.00 | 167.24 | 9,400 |
| 2025-02-26 | 171.00 | 171.00 | 171.00 | 171.00 | 167.24 | 10,100 |
| 2025-02-25 | 171.00 | 171.00 | 171.00 | 171.00 | 167.24 | 41,700 |
| 2025-02-24 | 173.00 | 173.00 | 171.00 | 171.00 | 167.24 | 17,200 |
| 2025-02-21 | 173.00 | 173.00 | 173.00 | 173.00 | 169.20 | 5,100 |
| 2025-02-20 | 173.00 | 173.00 | 173.00 | 173.00 | 169.20 | 1,300 |
| 2025-02-19 | 175.00 | 175.00 | 173.00 | 173.00 | 169.20 | 1,300 |
| 2025-02-18 | 172.00 | 172.00 | 172.00 | 172.00 | 168.22 | 200 |
| 2025-02-17 | 174.00 | 174.00 | 171.00 | 172.00 | 168.22 | 2,800 |
| 2025-02-14 | 171.00 | 171.00 | 169.00 | 169.00 | 165.29 | 4,400 |
| 2025-02-13 | 175.00 | 175.00 | 170.00 | 170.00 | 166.26 | 3,400 |
| 2025-02-12 | 174.00 | 174.00 | 166.00 | 170.00 | 166.26 | 17,700 |
| 2025-02-11 | 168.00 | 168.00 | 168.00 | 168.00 | 164.31 | 0 |
| 2025-02-10 | 168.00 | 168.00 | 168.00 | 168.00 | 164.31 | 1,900 |
| 2025-02-07 | 170.00 | 170.00 | 167.00 | 168.00 | 164.31 | 33,700 |
| 2025-02-06 | 170.00 | 170.00 | 170.00 | 170.00 | 166.26 | 100 |
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.