Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 171.00 | 171.00 | 170.00 | 170.00 | 166.26 | 1,200 |
| 2025-02-04 | 171.00 | 171.00 | 171.00 | 171.00 | 167.24 | 3,400 |
| 2025-02-03 | 171.00 | 171.00 | 171.00 | 171.00 | 167.24 | 3,100 |
| 2025-01-31 | 173.00 | 173.00 | 168.00 | 168.00 | 164.31 | 35,000 |
| 2025-01-30 | 169.00 | 175.00 | 169.00 | 173.00 | 169.20 | 12,100 |
| 2025-01-24 | 169.00 | 169.00 | 169.00 | 169.00 | 165.29 | 400 |
| 2025-01-23 | 172.00 | 172.00 | 172.00 | 172.00 | 168.22 | 42,600 |
| 2025-01-22 | 168.00 | 169.00 | 168.00 | 169.00 | 165.29 | 30,700 |
| 2025-01-21 | 169.00 | 169.00 | 169.00 | 169.00 | 165.29 | 19,400 |
| 2025-01-20 | 172.00 | 172.00 | 168.00 | 169.00 | 165.29 | 10,400 |
| 2025-01-17 | 173.00 | 173.00 | 169.00 | 169.00 | 165.29 | 14,300 |
| 2025-01-16 | 171.00 | 173.00 | 168.00 | 168.00 | 164.31 | 34,000 |
| 2025-01-15 | 170.00 | 171.00 | 168.00 | 171.00 | 167.24 | 54,000 |
| 2025-01-14 | 170.00 | 170.00 | 170.00 | 170.00 | 166.26 | 5,800 |
| 2025-01-13 | 173.00 | 173.00 | 168.00 | 173.00 | 169.20 | 58,700 |
| 2025-01-10 | 170.00 | 174.00 | 170.00 | 174.00 | 170.18 | 22,900 |
| 2025-01-09 | 170.00 | 175.00 | 169.00 | 175.00 | 171.15 | 500 |
| 2025-01-08 | 170.00 | 172.00 | 169.00 | 170.00 | 166.26 | 116,200 |
| 2025-01-07 | 171.00 | 172.00 | 170.00 | 170.00 | 166.26 | 55,300 |
| 2025-01-06 | 174.00 | 177.00 | 170.00 | 175.00 | 171.15 | 77,000 |
| 2025-01-03 | 173.00 | 173.00 | 171.00 | 172.00 | 168.22 | 10,100 |
| 2025-01-02 | 178.00 | 178.00 | 178.00 | 178.00 | 174.09 | 300 |
| 2024-12-30 | 178.00 | 178.00 | 178.00 | 178.00 | 174.09 | 0 |
| 2024-12-27 | 177.00 | 178.00 | 177.00 | 178.00 | 174.09 | 21,500 |
| 2024-12-24 | 177.00 | 177.00 | 177.00 | 177.00 | 173.11 | 2,000 |
| 2024-12-23 | 177.00 | 177.00 | 174.00 | 177.00 | 173.11 | 3,100 |
| 2024-12-20 | 177.00 | 177.00 | 177.00 | 177.00 | 173.11 | 3,100 |
| 2024-12-19 | 176.00 | 176.00 | 171.00 | 171.00 | 167.24 | 20,100 |
| 2024-12-18 | 172.00 | 173.00 | 172.00 | 172.00 | 168.22 | 26,600 |
| 2024-12-17 | 173.00 | 173.00 | 173.00 | 173.00 | 169.20 | 0 |
| 2024-12-16 | 173.00 | 173.00 | 173.00 | 173.00 | 169.20 | 3,100 |
| 2024-12-13 | 176.00 | 176.00 | 173.00 | 173.00 | 169.20 | 2,100 |
| 2024-12-12 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 0 |
| 2024-12-11 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 2,300 |
| 2024-12-10 | 177.00 | 177.00 | 173.00 | 173.00 | 169.20 | 30,300 |
| 2024-12-09 | 173.00 | 178.00 | 172.00 | 177.00 | 173.11 | 1,100 |
| 2024-12-06 | 173.00 | 173.00 | 173.00 | 173.00 | 169.20 | 16,900 |
| 2024-12-05 | 174.00 | 174.00 | 173.00 | 173.00 | 169.20 | 7,500 |
| 2024-12-04 | 174.00 | 174.00 | 174.00 | 174.00 | 170.18 | 6,600 |
| 2024-12-03 | 173.00 | 176.00 | 173.00 | 174.00 | 170.18 | 60,400 |
| 2024-12-02 | 178.00 | 178.00 | 173.00 | 173.00 | 169.20 | 27,400 |
| 2024-11-29 | 175.00 | 178.00 | 175.00 | 178.00 | 174.09 | 19,800 |
| 2024-11-28 | 175.00 | 175.00 | 175.00 | 175.00 | 171.15 | 5,800 |
| 2024-11-26 | 176.00 | 177.00 | 175.00 | 175.00 | 171.15 | 12,200 |
| 2024-11-25 | 177.00 | 182.00 | 177.00 | 182.00 | 178.00 | 27,700 |
| 2024-11-22 | 184.00 | 184.00 | 181.00 | 183.00 | 178.98 | 1,200 |
| 2024-11-21 | 177.00 | 184.00 | 176.00 | 181.00 | 177.02 | 99,100 |
| 2024-11-20 | 177.00 | 177.00 | 176.00 | 177.00 | 173.11 | 500 |
| 2024-11-19 | 173.00 | 177.00 | 172.00 | 173.00 | 169.20 | 180,000 |
| 2024-11-18 | 174.00 | 176.00 | 173.00 | 173.00 | 169.20 | 29,500 |
| 2024-11-15 | 180.00 | 180.00 | 174.00 | 174.00 | 170.18 | 1,700 |
| 2024-11-14 | 176.00 | 176.00 | 175.00 | 175.00 | 171.15 | 1,600 |
| 2024-11-13 | 177.00 | 179.00 | 176.00 | 176.00 | 172.13 | 25,300 |
| 2024-11-12 | 177.00 | 178.00 | 177.00 | 177.00 | 173.11 | 15,300 |
| 2024-11-11 | 176.00 | 179.00 | 176.00 | 177.00 | 173.11 | 10,300 |
| 2024-11-08 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 1,000 |
| 2024-11-07 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 79,100 |
| 2024-11-06 | 175.00 | 178.00 | 175.00 | 176.00 | 172.13 | 45,400 |
| 2024-11-05 | 177.00 | 178.00 | 176.00 | 176.00 | 172.13 | 4,400 |
| 2024-11-04 | 179.00 | 179.00 | 176.00 | 178.00 | 174.09 | 1,700 |
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.