PT Arita Prima Indonesia Tbk (IDX:APII)
Indonesia · Delayed Price · Currency is IDR 180.00
-1.00 (-0.55%)
Mar 30, 2026, 3:35 PM WIB
IDX:APII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 186.00 | 186.00 | 177.00 | 178.00 | - | -1.66% | 55,900 |
| Mar 27, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | -1.63% | 23,000 |
| Mar 26, 2026 | 190.00 | 194.00 | 184.00 | 184.00 | 184.00 | - | 44,300 |
| Mar 25, 2026 | 180.00 | 189.00 | 179.00 | 184.00 | 184.00 | 2.22% | 206,900 |
| Mar 17, 2026 | 179.00 | 186.00 | 177.00 | 180.00 | 180.00 | 0.56% | 156,100 |
| Mar 16, 2026 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | -4.28% | 109,400 |
| Mar 13, 2026 | 185.00 | 190.00 | 182.00 | 187.00 | 187.00 | -1.58% | 87,300 |
| Mar 12, 2026 | 193.00 | 200.00 | 180.00 | 190.00 | 190.00 | -1.55% | 220,800 |
| Mar 11, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | 210,500 |
| Mar 10, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | - | 49,900 |
| Mar 9, 2026 | 200.00 | 200.00 | 192.00 | 193.00 | 193.00 | -3.50% | 107,500 |
| Mar 6, 2026 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 2.04% | 53,800 |
| Mar 5, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 0.51% | 439,600 |
| Mar 4, 2026 | 210.00 | 210.00 | 195.00 | 195.00 | 195.00 | -2.50% | 50,800 |
| Mar 3, 2026 | 196.00 | 210.00 | 195.00 | 200.00 | 200.00 | 2.04% | 253,500 |
| Mar 2, 2026 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.97% | 125,800 |
| 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 |