Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 184.00 | 184.00 | 180.00 | 181.00 | 177.02 | 74,500 |
| 2021-11-11 | 185.00 | 185.00 | 182.00 | 183.00 | 178.98 | 990,300 |
| 2021-11-10 | 185.00 | 187.00 | 183.00 | 185.00 | 180.93 | 1,156,500 |
| 2021-11-09 | 181.00 | 187.00 | 181.00 | 185.00 | 180.93 | 1,520,800 |
| 2021-11-08 | 181.00 | 185.00 | 180.00 | 182.00 | 178.00 | 769,600 |
| 2021-11-05 | 182.00 | 185.00 | 181.00 | 181.00 | 177.02 | 278,500 |
| 2021-11-04 | 181.00 | 187.00 | 181.00 | 182.00 | 178.00 | 715,600 |
| 2021-11-03 | 183.00 | 185.00 | 179.00 | 181.00 | 177.02 | 65,100 |
| 2021-11-02 | 185.00 | 187.00 | 183.00 | 183.00 | 178.98 | 1,417,200 |
| 2021-11-01 | 180.00 | 185.00 | 179.00 | 183.00 | 178.98 | 716,300 |
| 2021-10-29 | 183.00 | 186.00 | 181.00 | 181.00 | 177.02 | 326,700 |
| 2021-10-28 | 183.00 | 184.00 | 181.00 | 183.00 | 178.98 | 182,500 |
| 2021-10-27 | 186.00 | 186.00 | 181.00 | 183.00 | 178.98 | 261,200 |
| 2021-10-26 | 185.00 | 185.00 | 183.00 | 185.00 | 180.93 | 257,800 |
| 2021-10-25 | 185.00 | 187.00 | 184.00 | 185.00 | 180.93 | 845,200 |
| 2021-10-22 | 182.00 | 185.00 | 181.00 | 185.00 | 180.93 | 788,800 |
| 2021-10-21 | 183.00 | 184.00 | 182.00 | 182.00 | 178.00 | 360,400 |
| 2021-10-19 | 184.00 | 184.00 | 182.00 | 183.00 | 178.98 | 875,000 |
| 2021-10-18 | 182.00 | 184.00 | 181.00 | 182.00 | 178.00 | 165,500 |
| 2021-10-15 | 182.00 | 185.00 | 180.00 | 181.00 | 177.02 | 567,800 |
| 2021-10-14 | 180.00 | 185.00 | 180.00 | 185.00 | 180.93 | 283,100 |
← NewerPage 21 of 21 · 1,221 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.