PT Arita Prima Indonesia Tbk APII
IDX · Indonesia · Producer Manufacturing
IDR 192.00+2.00 (+1.05%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 192.00 | +1.05% | IDR 190.00 | IDR 193.00 | IDR 189.00 | 444.30K |
| 2026-09-30 | IDR 190.00 | 0.00% | IDR 190.00 | IDR 193.00 | IDR 189.00 | 52.80K |
| 2026-09-29 | IDR 190.00 | -2.56% | IDR 195.00 | IDR 204.00 | IDR 185.00 | 1.53M |
| 2026-09-28 | IDR 195.00 | +2.09% | IDR 189.00 | IDR 198.00 | IDR 188.00 |
| 1.54M |
| 2026-09-25 | IDR 191.00 | -5.45% | IDR 202.00 | IDR 202.00 | IDR 189.00 | 1.66M |
| 2026-09-24 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 197.00 | 676.30K |
| 2026-09-23 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 210.00 | IDR 198.00 | 1.98M |
| 2026-09-22 | IDR 208.00 | +6.67% | IDR 198.00 | IDR 234.00 | IDR 193.00 | 10.05M |
| 2026-09-21 | IDR 195.00 | -2.50% | IDR 200.00 | IDR 204.00 | IDR 195.00 | 330.30K |
| 2026-09-18 | IDR 200.00 | -2.91% | IDR 240.00 | IDR 256.00 | IDR 195.00 | 7.24M |
| 2026-09-17 | IDR 206.00 | +5.64% | IDR 198.00 | IDR 210.00 | IDR 191.00 | 4.77M |
| 2026-09-16 | IDR 195.00 | +2.09% | IDR 190.00 | IDR 242.00 | IDR 190.00 | 8.64M |
| 2026-09-15 | IDR 191.00 | +1.60% | IDR 188.00 | IDR 192.00 | IDR 188.00 | 25.60K |
| 2026-09-14 | IDR 188.00 | -2.08% | IDR 192.00 | IDR 192.00 | IDR 181.00 | 588.20K |
| 2026-09-11 | IDR 192.00 | 0.00% | IDR 194.00 | IDR 194.00 | IDR 188.00 | 13.90K |
| 2026-09-10 | IDR 192.00 | -0.52% | IDR 193.00 | IDR 193.00 | IDR 192.00 | 5.40K |
| 2026-09-09 | IDR 193.00 | +0.52% | IDR 192.00 | IDR 194.00 | IDR 191.00 | 174.20K |
| 2026-09-08 | IDR 192.00 | 0.00% | IDR 191.00 | IDR 192.00 | IDR 191.00 | 18.10K |
| 2026-09-07 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 192.00 | IDR 188.00 | 12.60K |
| 2026-09-04 | IDR 192.00 | +0.52% | IDR 191.00 | IDR 192.00 | IDR 191.00 | 77.30K |
| 2026-09-03 | IDR 191.00 | -0.52% | IDR 189.00 | IDR 192.00 | IDR 189.00 | 9.40K |
| 2026-09-02 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 192.00 | IDR 191.00 | 37.90K |
| 2026-09-01 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 192.00 | IDR 189.00 | 33.40K |
| 2026-08-31 | IDR 192.00 | +0.52% | IDR 191.00 | IDR 192.00 | IDR 191.00 | 11.60K |
| 2026-08-28 | IDR 191.00 | 0.00% | IDR 189.00 | IDR 192.00 | IDR 189.00 | 16.80K |
| 2026-08-27 | IDR 191.00 | 0.00% | IDR 192.00 | IDR 192.00 | IDR 187.00 | 11.20K |
| 2026-08-26 | IDR 191.00 | +1.06% | IDR 190.00 | IDR 192.00 | IDR 187.00 | 1.38M |
| 2026-08-24 | IDR 189.00 | +1.07% | IDR 189.00 | IDR 191.00 | IDR 187.00 | 30.20K |
| 2026-08-21 | IDR 187.00 | -2.09% | IDR 190.00 | IDR 192.00 | IDR 187.00 | 75.00K |
| 2026-08-20 | IDR 191.00 | +0.53% | IDR 192.00 | IDR 192.00 | IDR 190.00 | 345.30K |
| 2026-08-19 | IDR 190.00 | +1.60% | IDR 187.00 | IDR 192.00 | IDR 187.00 | 1.69M |
| 2026-08-18 | IDR 187.00 | -1.06% | IDR 189.00 | IDR 190.00 | IDR 187.00 | 189.90K |
| 2026-08-14 | IDR 189.00 | +1.07% | IDR 191.00 | IDR 191.00 | IDR 186.00 | 979.00K |
| 2026-08-13 | IDR 187.00 | -2.09% | IDR 191.00 | IDR 191.00 | IDR 185.00 | 90.00K |
| 2026-08-12 | IDR 191.00 | 0.00% | IDR 191.00 | IDR 191.00 | IDR 185.00 | 127.00K |
| 2026-08-11 | IDR 191.00 | +2.14% | IDR 187.00 | IDR 191.00 | IDR 185.00 | 475.80K |
| 2026-08-10 | IDR 187.00 | -1.58% | IDR 189.00 | IDR 191.00 | IDR 184.00 | 891.80K |
| 2026-08-07 | IDR 190.00 | -0.52% | IDR 191.00 | IDR 192.00 | IDR 185.00 | 1.07M |
| 2026-08-06 | IDR 191.00 | +0.53% | IDR 190.00 | IDR 197.00 | IDR 188.00 | 477.30K |
| 2026-08-05 | IDR 190.00 | -0.52% | IDR 192.00 | IDR 199.00 | IDR 185.00 | 1.34M |
| 2026-08-04 | IDR 191.00 | +1.06% | IDR 190.00 | IDR 199.00 | IDR 187.00 | 1.53M |
| 2026-08-03 | IDR 189.00 | +2.16% | IDR 185.00 | IDR 198.00 | IDR 184.00 | 2.59M |
| 2026-07-31 | IDR 185.00 | 0.00% | IDR 185.00 | IDR 190.00 | IDR 181.00 | 745.20K |
| 2026-07-30 | IDR 185.00 | +5.11% | IDR 176.00 | IDR 192.00 | IDR 176.00 | 548.90K |
| 2026-07-29 | IDR 176.00 | -3.30% | IDR 184.00 | IDR 202.00 | IDR 167.00 | 1.49M |
| 2026-07-28 | IDR 182.00 | +1.11% | IDR 177.00 | IDR 184.00 | IDR 177.00 | 34.90K |
| 2026-07-27 | IDR 180.00 | -1.10% | IDR 182.00 | IDR 183.00 | IDR 180.00 | 8.20K |
| 2026-07-24 | IDR 182.00 | 0.00% | IDR 179.00 | IDR 182.00 | IDR 179.00 | 17.60K |
| 2026-07-23 | IDR 182.00 | -0.55% | IDR 180.00 | IDR 184.00 | IDR 179.00 | 30.80K |
| 2026-07-22 | IDR 183.00 | -0.54% | IDR 184.00 | IDR 184.00 | IDR 183.00 | 23.40K |
| 2026-07-21 | IDR 184.00 | -0.54% | IDR 185.00 | IDR 185.00 | IDR 183.00 | 37.40K |
| 2026-07-20 | IDR 185.00 | 0.00% | IDR 185.00 | IDR 187.00 | IDR 184.00 | 5.80K |
| 2026-07-17 | IDR 185.00 | +0.54% | IDR 183.00 | IDR 187.00 | IDR 183.00 | 34.80K |
| 2026-07-16 | IDR 184.00 | +1.10% | IDR 184.00 | IDR 184.00 | IDR 180.00 | 5.90K |
| 2026-07-15 | IDR 182.00 | 0.00% | IDR 182.00 | IDR 182.00 | IDR 182.00 | 1.90K |
| 2026-07-14 | IDR 182.00 | -1.62% | IDR 185.00 | IDR 185.00 | IDR 181.00 | 16.10K |
| 2026-07-13 | IDR 185.00 | +0.54% | IDR 184.00 | IDR 188.00 | IDR 183.00 | 10.50K |
| 2026-07-10 | IDR 184.00 | -0.54% | IDR 182.00 | IDR 185.00 | IDR 182.00 | 12.00K |
| 2026-07-09 | IDR 185.00 | +1.65% | IDR 182.00 | IDR 185.00 | IDR 182.00 | 18.60K |
| 2026-07-08 | IDR 182.00 | -0.55% | IDR 186.00 | IDR 186.00 | IDR 180.00 | 17.20K |
| 2026-07-07 | IDR 183.00 | -1.61% | IDR 185.00 | IDR 186.00 | IDR 183.00 | 35.10K |
| 2026-07-06 | IDR 186.00 | +2.20% | IDR 184.00 | IDR 187.00 | IDR 178.00 | 25.50K |
| 2026-07-03 | IDR 182.00 | 0.00% | IDR 182.00 | IDR 187.00 | IDR 181.00 | 59.50K |
| 2026-07-02 | IDR 182.00 | -3.19% | IDR 187.00 | IDR 190.00 | IDR 180.00 | 24.90K |
| 2026-07-01 | IDR 188.00 | -3.09% | IDR 192.00 | IDR 192.00 | IDR 175.00 | 186.10K |
| 2026-06-30 | IDR 194.00 | +8.99% | IDR 182.00 | IDR 195.00 | IDR 178.00 | 159.90K |
| 2026-06-29 | IDR 178.00 | -1.66% | IDR 181.00 | IDR 185.00 | IDR 175.00 | 6.10K |
| 2026-06-26 | IDR 181.00 | +2.26% | IDR 182.00 | IDR 183.00 | IDR 175.00 | 3.40K |
| 2026-06-25 | IDR 177.00 | -0.56% | IDR 178.00 | IDR 183.00 | IDR 174.00 | 4.00K |
| 2026-06-24 | IDR 178.00 | -2.20% | IDR 182.00 | IDR 185.00 | IDR 177.00 | 17.20K |
| 2026-06-23 | IDR 182.00 | +2.25% | IDR 178.00 | IDR 182.00 | IDR 175.00 | 1.00K |
| 2026-06-22 | IDR 178.00 | -4.30% | IDR 186.00 | IDR 186.00 | IDR 178.00 | 10.10K |
| 2026-06-19 | IDR 186.00 | +3.91% | IDR 178.00 | IDR 190.00 | IDR 177.00 | 10.20K |
| 2026-06-18 | IDR 179.00 | +3.47% | IDR 174.00 | IDR 179.00 | IDR 174.00 | 17.90K |
| 2026-06-17 | IDR 173.00 | -2.26% | IDR 178.00 | IDR 178.00 | IDR 173.00 | 5.80K |
| 2026-06-15 | IDR 177.00 | +3.51% | IDR 175.00 | IDR 177.00 | IDR 169.00 | 20.00K |
| 2026-06-12 | IDR 171.00 | +0.59% | IDR 170.00 | IDR 175.00 | IDR 166.00 | 16.20K |
| 2026-06-11 | IDR 170.00 | -3.41% | IDR 176.00 | IDR 179.00 | IDR 170.00 | 17.30K |
| 2026-06-10 | IDR 176.00 | +3.53% | IDR 170.00 | IDR 177.00 | IDR 170.00 | 4.00K |
| 2026-06-09 | IDR 170.00 | +0.59% | IDR 172.00 | IDR 177.00 | IDR 170.00 | 37.70K |
| 2026-06-08 | IDR 169.00 | +1.20% | IDR 172.00 | IDR 186.00 | IDR 165.00 | 82.00K |
| 2026-06-05 | IDR 167.00 | +1.21% | IDR 165.00 | IDR 167.00 | IDR 165.00 | 15.40K |
| 2026-06-04 | IDR 165.00 | -4.62% | IDR 173.00 | IDR 173.00 | IDR 156.00 | 239.60K |
| 2026-06-03 | IDR 173.00 | -5.46% | IDR 185.00 | IDR 185.00 | IDR 170.00 | 205.60K |
| 2026-06-02 | IDR 183.00 | -1.08% | IDR 185.00 | IDR 190.00 | IDR 178.00 | 65.50K |
| 2026-05-29 | IDR 185.00 | -3.65% | IDR 192.00 | IDR 192.00 | IDR 185.00 | 88.50K |
| 2026-05-28 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 192.00 | IDR 192.00 | 0 |
| 2026-05-27 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 192.00 | IDR 192.00 | 0 |
| 2026-05-26 | IDR 192.00 | +2.13% | IDR 190.00 | IDR 194.00 | IDR 186.00 | 185.70K |
| 2026-05-25 | IDR 188.00 | +2.73% | IDR 191.00 | IDR 191.00 | IDR 182.00 | 12.90K |