Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 167.00 | 190.00 | 167.00 | 180.00 | 180.00 | 35,200 |
| 2026-10-19 | 180.00 | 180.00 | 167.00 | 172.00 | 172.00 | 303,300 |
| 2026-10-16 | 184.00 | 185.00 | 167.00 | 169.00 | 169.00 | 380,100 |
| 2026-10-15 | 190.00 | 195.00 | 186.00 | 188.00 | 188.00 | 19,900 |
| 2026-10-14 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | 15,100 |
| 2026-10-13 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 47,200 |
| 2026-10-12 | 192.00 | 195.00 | 190.00 | 190.00 | 190.00 | 212,400 |
| 2026-10-09 | 189.00 | 194.00 | 187.00 | 192.00 | 192.00 | 584,100 |
| 2026-10-08 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | 79,900 |
| 2026-10-07 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | 120,300 |
| 2026-10-06 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 45,200 |
| 2026-10-05 | 190.00 | 192.00 | 188.00 | 191.00 | 191.00 | 42,400 |
| 2026-10-02 | 192.00 | 192.00 | 185.00 | 190.00 | 190.00 | 348,600 |
| 2026-10-01 | 190.00 | 193.00 | 189.00 | 192.00 | 192.00 | 444,300 |
| 2026-09-30 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 52,800 |
| 2026-09-29 | 195.00 | 204.00 | 185.00 | 190.00 | 190.00 | 1,531,100 |
| 2026-09-28 | 189.00 | 198.00 | 188.00 | 195.00 | 195.00 | 1,539,200 |
| 2026-09-25 | 202.00 | 202.00 | 189.00 | 191.00 | 191.00 | 1,661,000 |
| 2026-09-24 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | 676,300 |
| 2026-09-23 | 208.00 | 210.00 | 198.00 | 204.00 | 204.00 | 1,979,000 |
| 2026-09-22 | 198.00 | 234.00 | 193.00 | 208.00 | 208.00 | 10,046,300 |
| 2026-09-21 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | 330,300 |
Page 1 of 1 · 22 trading days
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.