Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 4,900 |
| 2024-10-31 | 180.00 | 180.00 | 176.00 | 176.00 | 172.13 | 44,800 |
| 2024-10-30 | 178.00 | 180.00 | 177.00 | 180.00 | 176.04 | 20,500 |
| 2024-10-29 | 176.00 | 180.00 | 176.00 | 180.00 | 176.04 | 44,700 |
| 2024-10-28 | 175.00 | 180.00 | 175.00 | 176.00 | 172.13 | 24,000 |
| 2024-10-25 | 180.00 | 180.00 | 177.00 | 178.00 | 174.09 | 12,600 |
| 2024-10-24 | 180.00 | 182.00 | 176.00 | 176.00 | 172.13 | 9,000 |
| 2024-10-23 | 179.00 | 180.00 | 178.00 | 180.00 | 176.04 | 8,400 |
| 2024-10-22 | 178.00 | 180.00 | 175.00 | 179.00 | 175.07 | 40,400 |
| 2024-10-21 | 181.00 | 181.00 | 175.00 | 178.00 | 174.09 | 34,900 |
| 2024-10-18 | 180.00 | 181.00 | 176.00 | 181.00 | 177.02 | 5,700 |
| 2024-10-17 | 179.00 | 181.00 | 175.00 | 180.00 | 176.04 | 2,300 |
| 2024-10-16 | 177.00 | 183.00 | 173.00 | 181.00 | 177.02 | 16,300 |
| 2024-10-15 | 183.00 | 185.00 | 182.00 | 182.00 | 178.00 | 23,500 |
| 2024-10-14 | 183.00 | 183.00 | 177.00 | 183.00 | 178.98 | 2,600 |
| 2024-10-11 | 185.00 | 185.00 | 177.00 | 183.00 | 178.98 | 2,600 |
| 2024-10-10 | 180.00 | 180.00 | 176.00 | 177.00 | 173.11 | 16,600 |
| 2024-10-09 | 181.00 | 185.00 | 178.00 | 180.00 | 176.04 | 44,000 |
| 2024-10-08 | 176.00 | 181.00 | 175.00 | 181.00 | 177.02 | 21,300 |
| 2024-10-07 | 180.00 | 180.00 | 176.00 | 176.00 | 172.13 | 4,400 |
| 2024-10-04 | 183.00 | 183.00 | 177.00 | 180.00 | 176.04 | 6,300 |
| 2024-10-03 | 183.00 | 190.00 | 176.00 | 184.00 | 179.96 | 171,800 |
| 2024-10-02 | 180.00 | 184.00 | 176.00 | 183.00 | 178.98 | 6,400 |
| 2024-10-01 | 179.00 | 181.00 | 174.00 | 180.00 | 176.04 | 6,800 |
| 2024-09-30 | 178.00 | 179.00 | 175.00 | 178.00 | 174.09 | 1,300 |
| 2024-09-27 | 180.00 | 181.00 | 173.00 | 174.00 | 170.18 | 9,100 |
| 2024-09-26 | 175.00 | 178.00 | 175.00 | 177.00 | 173.11 | 37,500 |
| 2024-09-25 | 180.00 | 180.00 | 175.00 | 175.00 | 171.15 | 600 |
| 2024-09-24 | 180.00 | 180.00 | 180.00 | 180.00 | 176.04 | 0 |
| 2024-09-23 | 179.00 | 180.00 | 174.00 | 180.00 | 176.04 | 1,400 |
| 2024-09-20 | 179.00 | 179.00 | 179.00 | 179.00 | 175.07 | 600 |
| 2024-09-19 | 177.00 | 177.00 | 177.00 | 177.00 | 173.11 | 200 |
| 2024-09-18 | 178.00 | 179.00 | 178.00 | 179.00 | 175.07 | 15,500 |
| 2024-09-17 | 178.00 | 178.00 | 178.00 | 178.00 | 174.09 | 0 |
| 2024-09-13 | 175.00 | 178.00 | 174.00 | 178.00 | 174.09 | 8,300 |
| 2024-09-12 | 176.00 | 176.00 | 176.00 | 176.00 | 172.13 | 100 |
| 2024-09-11 | 180.00 | 180.00 | 176.00 | 176.00 | 172.13 | 10,600 |
| 2024-09-10 | 179.00 | 179.00 | 179.00 | 179.00 | 175.07 | 600 |
| 2024-09-09 | 180.00 | 180.00 | 178.00 | 179.00 | 175.07 | 2,700 |
| 2024-09-06 | 175.00 | 179.00 | 175.00 | 175.00 | 171.15 | 51,100 |
| 2024-09-05 | 177.00 | 177.00 | 175.00 | 175.00 | 171.15 | 1,600 |
| 2024-09-04 | 177.00 | 178.00 | 176.00 | 177.00 | 173.11 | 3,000 |
| 2024-09-03 | 177.00 | 177.00 | 177.00 | 177.00 | 173.11 | 12,500 |
| 2024-09-02 | 174.00 | 177.00 | 174.00 | 177.00 | 173.11 | 34,100 |
| 2024-08-30 | 178.00 | 178.00 | 177.00 | 177.00 | 173.11 | 34,700 |
| 2024-08-29 | 177.00 | 178.00 | 174.00 | 177.00 | 173.11 | 23,000 |
| 2024-08-28 | 177.00 | 178.00 | 174.00 | 177.00 | 173.11 | 33,800 |
| 2024-08-27 | 179.00 | 179.00 | 174.00 | 177.00 | 173.11 | 5,900 |
| 2024-08-26 | 177.00 | 178.00 | 176.00 | 177.00 | 173.11 | 22,200 |
| 2024-08-23 | 176.00 | 178.00 | 175.00 | 177.00 | 173.11 | 4,500 |
| 2024-08-22 | 175.00 | 177.00 | 175.00 | 176.00 | 172.13 | 4,400 |
| 2024-08-21 | 176.00 | 176.00 | 175.00 | 175.00 | 171.15 | 65,700 |
| 2024-08-20 | 174.00 | 177.00 | 173.00 | 177.00 | 173.11 | 183,000 |
| 2024-08-19 | 178.00 | 178.00 | 168.00 | 172.00 | 168.22 | 510,700 |
| 2024-08-16 | 179.00 | 179.00 | 178.00 | 178.00 | 174.09 | 59,400 |
| 2024-08-15 | 179.00 | 179.00 | 175.00 | 179.00 | 175.07 | 600 |
| 2024-08-14 | 178.00 | 180.00 | 178.00 | 179.00 | 175.07 | 71,800 |
| 2024-08-13 | 179.00 | 179.00 | 178.00 | 178.00 | 174.09 | 600 |
| 2024-08-12 | 178.00 | 179.00 | 176.00 | 176.00 | 172.13 | 55,600 |
| 2024-08-09 | 175.00 | 176.00 | 175.00 | 175.00 | 171.15 | 500 |
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.