PT Arita Prima Indonesia Tbk(ID:APII)
Rp171.00-2.00 (-1.16%)
ID:APII
PT Arita Prima Indonesia Tbk historical prices
Rp171.00
At close:-2.00 (-1.16%)
PT Arita Prima Indonesia Tbk (APII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 9,600 | 0.01 |
| Nov 10, 2026 | 171.00 | 180.00 | 170.00 | 173.00 | 173.00 | -0.57% | 85,400 | 0.11 |
| Nov 09, 2026 | 173.00 | 175.00 | 167.00 | 171.00 | 171.00 | -1.72% | 112,800 | 0.15 |
| Nov 06, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.00% | 20,700 | 0.03 |
| Nov 05, 2026 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | +0.58% | 12,900 | 0.02 |
| Nov 04, 2026 | 177.00 | 183.00 | 173.00 | 173.00 | 173.00 | 0.00% | 21,300 | 0.03 |
| Nov 03, 2026 | 184.00 | 184.00 | 173.00 | 173.00 | 173.00 | -4.42% | 11,600 | 0.01 |
| Nov 02, 2026 | 173.00 | 184.00 | 173.00 | 181.00 | 181.00 | +4.62% | 11,700 | 0.01 |
| Oct 30, 2026 | 175.00 | 183.00 | 173.00 | 173.00 | 173.00 | -1.70% | 15,300 | 0.02 |
| Oct 29, 2026 | 184.00 | 184.00 | 173.00 | 176.00 | 176.00 | -4.35% | 152,900 | 0.17 |
| Oct 28, 2026 | 189.00 | 195.00 | 184.00 | 184.00 | 184.00 | 0.00% | 46,600 | 0.05 |
| Oct 27, 2026 | 186.00 | 195.00 | 184.00 | 184.00 | 184.00 | -2.13% | 83,200 | 0.09 |
| Oct 26, 2026 | 190.00 | 190.00 | 183.00 | 188.00 | 188.00 | -2.59% | 48,000 | 0.05 |
| Oct 23, 2026 | 185.00 | 195.00 | 184.00 | 193.00 | 193.00 | +3.21% | 14,300 | 0.02 |
| Oct 22, 2026 | 182.00 | 190.00 | 182.00 | 187.00 | 187.00 | -0.53% | 349,300 | 0.38 |
| Oct 21, 2026 | 189.00 | 189.00 | 179.00 | 188.00 | 188.00 | +4.44% | 56,500 | 0.06 |
| Oct 20, 2026 | 167.00 | 190.00 | 167.00 | 180.00 | 180.00 | +4.65% | 35,200 | 0.04 |
| Oct 19, 2026 | 180.00 | 180.00 | 167.00 | 172.00 | 172.00 | +1.78% | 303,300 | 0.33 |
| Oct 16, 2026 | 184.00 | 185.00 | 167.00 | 169.00 | 169.00 | -10.11% | 380,100 | 0.42 |
| Oct 15, 2026 | 190.00 | 195.00 | 186.00 | 188.00 | 188.00 | -1.05% | 19,900 | 0.02 |
| Oct 14, 2026 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | +0.53% | 15,100 | 0.02 |
| Oct 13, 2026 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | -0.53% | 47,200 | 0.05 |
| Oct 12, 2026 | 192.00 | 195.00 | 190.00 | 190.00 | 190.00 | -1.04% | 212,400 | 0.23 |
| Oct 09, 2026 | 189.00 | 194.00 | 187.00 | 192.00 | 192.00 | +2.67% | 584,100 | 0.65 |
| Oct 08, 2026 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | -1.58% | 79,900 | 0.09 |
| Oct 07, 2026 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | -0.52% | 120,300 | 0.13 |
| Oct 06, 2026 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 0.00% | 45,200 | 0.05 |
| Oct 05, 2026 | 190.00 | 192.00 | 188.00 | 191.00 | 191.00 | +0.53% | 42,400 | 0.05 |
| Oct 02, 2026 | 192.00 | 192.00 | 185.00 | 190.00 | 190.00 | -1.04% | 348,600 | 0.39 |
| Oct 01, 2026 | 190.00 | 193.00 | 189.00 | 192.00 | 192.00 | +1.05% | 444,300 | 0.50 |
| Sep 30, 2026 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 0.00% | 52,800 | 0.06 |
| Sep 29, 2026 | 195.00 | 204.00 | 185.00 | 190.00 | 190.00 | -2.56% | 1,531,100 | 1.77 |
| Sep 28, 2026 | 189.00 | 198.00 | 188.00 | 195.00 | 195.00 | +2.09% | 1,539,200 | 1.83 |
| Sep 25, 2026 | 202.00 | 202.00 | 189.00 | 191.00 | 191.00 | -5.45% | 1,661,000 | 2.03 |
| Sep 24, 2026 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | -0.98% | 676,300 | 0.84 |
| Sep 23, 2026 | 208.00 | 210.00 | 198.00 | 204.00 | 204.00 | -1.92% | 1,979,000 | 2.55 |
| Sep 22, 2026 | 198.00 | 234.00 | 193.00 | 208.00 | 208.00 | +6.67% | 10,046,300 | 16.29 |
| Sep 21, 2026 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | -2.50% | 330,300 | 0.54 |
| Sep 18, 2026 | 240.00 | 256.00 | 195.00 | 200.00 | 200.00 | -2.91% | 7,240,900 | 14.57 |
| Sep 17, 2026 | 198.00 | 210.00 | 191.00 | 206.00 | 206.00 | +5.64% | 4,768,800 | 11.32 |
| Sep 16, 2026 | 190.00 | 242.00 | 190.00 | 195.00 | 195.00 | +2.09% | 8,636,900 | 30.37 |
| Sep 15, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | +1.60% | 25,600 | 0.09 |
| Sep 14, 2026 | 192.00 | 192.00 | 181.00 | 188.00 | 188.00 | -2.08% | 588,200 | 2.14 |
| Sep 11, 2026 | 194.00 | 194.00 | 188.00 | 192.00 | 192.00 | 0.00% | 13,900 | 0.05 |
| Sep 10, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.52% | 5,400 | 0.02 |
| Sep 09, 2026 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | +0.52% | 174,200 | 0.64 |
| Sep 08, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 0.00% | 18,100 | 0.07 |
| Sep 07, 2026 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.00% | 12,600 | 0.05 |
| Sep 04, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | +0.52% | 77,300 | 0.28 |
| Sep 03, 2026 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 9,400 | 0.03 |
