Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 196.00 | 199.00 | 191.00 | 198.00 | 193.65 | 318,200 |
| 2026-05-06 | 196.00 | 196.00 | 190.00 | 196.00 | 191.69 | 9,000 |
| 2026-05-05 | 191.00 | 196.00 | 185.00 | 196.00 | 191.69 | 5,900 |
| 2026-05-04 | 193.00 | 197.00 | 191.00 | 191.00 | 186.80 | 159,100 |
| 2026-05-01 | 193.00 | 193.00 | 193.00 | 193.00 | 188.76 | 0 |
| 2026-04-30 | 194.00 | 196.00 | 190.00 | 193.00 | 188.76 | 134,500 |
| 2026-04-29 | 190.00 | 195.00 | 188.00 | 194.00 | 189.74 | 314,700 |
| 2026-04-28 | 200.00 | 200.00 | 190.00 | 190.00 | 185.82 | 172,000 |
| 2026-04-27 | 193.00 | 196.00 | 190.00 | 194.00 | 189.74 | 265,900 |
| 2026-04-24 | 194.00 | 195.00 | 191.00 | 192.00 | 187.78 | 147,800 |
| 2026-04-23 | 195.00 | 200.00 | 193.00 | 194.00 | 189.74 | 236,500 |
← NewerPage 3 of 3 · 131 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.