PT Arita Prima Indonesia Tbk (IDX:APII)
Indonesia · Delayed Price · Currency is IDR 202.00
+3.00 (1.51%)
At close: Feb 27, 2026
IDX:APII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 197.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1.51% | 58,200 |
| Feb 26, 2026 | 204.00 | 204.00 | 196.00 | 199.00 | 199.00 | - | 85,400 |
| Feb 25, 2026 | 199.00 | 208.00 | 198.00 | 199.00 | 199.00 | - | 25,900 |
| Feb 24, 2026 | 200.00 | 208.00 | 199.00 | 199.00 | 199.00 | - | 85,800 |
| Feb 23, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 41,900 |
| Feb 20, 2026 | 200.00 | 216.00 | 198.00 | 199.00 | 199.00 | -0.50% | 216,200 |
| Feb 19, 2026 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | -0.99% | 102,500 |
| Feb 18, 2026 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.51% | 29,500 |
| Feb 13, 2026 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | -0.50% | 28,000 |
| Feb 12, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 1.01% | 35,900 |
| Feb 11, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1.02% | 81,300 |
| Feb 10, 2026 | 195.00 | 200.00 | 194.00 | 196.00 | 196.00 | 1.03% | 81,600 |
| Feb 9, 2026 | 198.00 | 199.00 | 185.00 | 194.00 | 194.00 | -2.51% | 303,200 |
| Feb 6, 2026 | 204.00 | 208.00 | 199.00 | 199.00 | 199.00 | -2.45% | 75,800 |
| Feb 5, 2026 | 200.00 | 210.00 | 200.00 | 204.00 | 204.00 | 2.00% | 295,400 |
| Feb 4, 2026 | 202.00 | 208.00 | 197.00 | 200.00 | 200.00 | 1.52% | 218,200 |
| Feb 3, 2026 | 191.00 | 230.00 | 191.00 | 197.00 | 197.00 | 3.14% | 433,400 |
| Feb 2, 2026 | 198.00 | 198.00 | 191.00 | 191.00 | 191.00 | -3.54% | 68,500 |
| Jan 30, 2026 | 194.00 | 200.00 | 190.00 | 198.00 | 198.00 | 1.54% | 103,600 |
| Jan 29, 2026 | 200.00 | 200.00 | 189.00 | 195.00 | 195.00 | - | 149,800 |
| Jan 28, 2026 | 212.00 | 212.00 | 191.00 | 195.00 | 195.00 | -8.02% | 328,200 |
| Jan 27, 2026 | 204.00 | 214.00 | 192.00 | 212.00 | 212.00 | 4.95% | 1,292,500 |
| Jan 26, 2026 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -2.88% | 150,400 |
| Jan 23, 2026 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 2.97% | 541,400 |
| Jan 22, 2026 | 202.00 | 212.00 | 200.00 | 202.00 | 202.00 | - | 311,100 |
| Jan 21, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -2.88% | 397,000 |
| Jan 20, 2026 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | -0.95% | 237,400 |
| Jan 19, 2026 | 212.00 | 212.00 | 202.00 | 210.00 | 210.00 | -0.94% | 209,400 |
| Jan 15, 2026 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | -1.85% | 499,800 |
| Jan 14, 2026 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | - | 386,800 |
| Jan 13, 2026 | 214.00 | 230.00 | 210.00 | 216.00 | 216.00 | 0.93% | 215,200 |
| Jan 12, 2026 | 228.00 | 228.00 | 212.00 | 214.00 | 214.00 | -1.83% | 142,500 |
| Jan 9, 2026 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | -1.80% | 483,400 |
| Jan 8, 2026 | 218.00 | 224.00 | 212.00 | 222.00 | 222.00 | 2.78% | 785,200 |
| Jan 7, 2026 | 218.00 | 226.00 | 212.00 | 216.00 | 216.00 | 0.93% | 964,400 |
| Jan 6, 2026 | 216.00 | 222.00 | 204.00 | 214.00 | 214.00 | - | 1,265,300 |
| Jan 5, 2026 | 212.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1.90% | 251,400 |
| Jan 2, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 167,200 |
| Dec 30, 2025 | 204.00 | 214.00 | 204.00 | 206.00 | 206.00 | 0.98% | 737,600 |
| Dec 29, 2025 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 0.99% | 186,900 |
| Dec 24, 2025 | 202.00 | 206.00 | 197.00 | 202.00 | 202.00 | - | 409,900 |
| Dec 23, 2025 | 210.00 | 214.00 | 202.00 | 202.00 | 202.00 | -2.88% | 485,400 |
| Dec 22, 2025 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | 0.97% | 2,618,300 |
| Dec 19, 2025 | 204.00 | 218.00 | 202.00 | 206.00 | 206.00 | -2.83% | 1,742,100 |
| Dec 18, 2025 | 226.00 | 262.00 | 204.00 | 212.00 | 212.00 | 0.95% | 9,715,800 |
| Dec 17, 2025 | 198.00 | 210.00 | 198.00 | 210.00 | 210.00 | 7.14% | 2,209,100 |
| Dec 16, 2025 | 196.00 | 196.00 | 192.00 | 196.00 | 196.00 | -0.51% | 134,100 |
| Dec 15, 2025 | 197.00 | 197.00 | 187.00 | 197.00 | 197.00 | - | 343,900 |
| Dec 12, 2025 | 197.00 | 202.00 | 197.00 | 197.00 | 197.00 | 0.51% | 119,700 |
| Dec 11, 2025 | 202.00 | 202.00 | 194.00 | 196.00 | 196.00 | -1.51% | 569,300 |