PT Arita Prima Indonesia Tbk (IDX:APII)
Indonesia · Delayed Price · Currency is IDR 177.00
+1.00 (0.57%)
Aug 29, 2025, 9:47 AM WIB
IDX:APII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | -0.56% | 52,500 |
| Aug 27, 2025 | 179.00 | 179.00 | 174.00 | 177.00 | 177.00 | 0.57% | 77,300 |
| Aug 26, 2025 | 177.00 | 177.00 | 173.00 | 176.00 | 176.00 | -0.56% | 7,100 |
| Aug 25, 2025 | 178.00 | 178.00 | 173.00 | 177.00 | 177.00 | - | 22,000 |
| Aug 22, 2025 | 172.00 | 178.00 | 172.00 | 177.00 | 177.00 | - | 85,200 |
| Aug 21, 2025 | 174.00 | 178.00 | 171.00 | 177.00 | 177.00 | 1.72% | 122,200 |
| Aug 20, 2025 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | -2.25% | 22,800 |
| Aug 19, 2025 | 177.00 | 179.00 | 170.00 | 178.00 | 178.00 | - | 59,300 |
| Aug 15, 2025 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 2.30% | 81,700 |
| Aug 14, 2025 | 173.00 | 179.00 | 170.00 | 174.00 | 174.00 | 0.58% | 173,600 |
| Aug 13, 2025 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | 55,000 |
| Aug 12, 2025 | 170.00 | 178.00 | 168.00 | 175.00 | 175.00 | 2.94% | 232,000 |
| Aug 11, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.73% | 17,100 |
| Aug 8, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 18,300 |
| Aug 7, 2025 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 18,700 |
| Aug 6, 2025 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | - | 23,000 |
| Aug 5, 2025 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | -1.73% | 11,300 |
| Aug 4, 2025 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | 1.76% | 62,100 |
| Aug 1, 2025 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | - | 8,600 |
| Jul 31, 2025 | 174.00 | 174.00 | 167.00 | 170.00 | 170.00 | -1.16% | 35,700 |
| Jul 30, 2025 | 170.00 | 183.00 | 168.00 | 172.00 | 172.00 | -1.15% | 287,800 |
| Jul 29, 2025 | 171.00 | 176.00 | 170.00 | 174.00 | 174.00 | 1.16% | 7,100 |
| Jul 28, 2025 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | 2.38% | 3,400 |
| Jul 25, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 30,000 |
| Jul 24, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 30,300 |
| Jul 23, 2025 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 27,500 |
| Jul 22, 2025 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | 2.35% | 6,500 |
| Jul 21, 2025 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 40,600 |
| Jul 18, 2025 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | - | 40,600 |
| Jul 17, 2025 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.59% | 9,600 |
| Jul 16, 2025 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | -2.30% | 136,900 |
| Jul 15, 2025 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | -0.57% | 25,900 |
| Jul 14, 2025 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | - | 173,100 |
| Jul 11, 2025 | 174.00 | 180.00 | 173.00 | 175.00 | 175.00 | 0.57% | 6,000 |
| Jul 10, 2025 | 172.00 | 181.00 | 170.00 | 174.00 | 174.00 | -1.69% | 4,600 |
| Jul 9, 2025 | 171.00 | 178.00 | 171.00 | 177.00 | 177.00 | -0.56% | 4,600 |
| Jul 8, 2025 | 168.00 | 200.00 | 168.00 | 178.00 | 178.00 | 4.71% | 359,200 |
| Jul 7, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 700 |
| Jul 4, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 1,500 |
| Jul 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | 1,200 |
| Jul 2, 2025 | 168.00 | 173.00 | 168.00 | 172.00 | 172.00 | -1.15% | 42,700 |
| Jul 1, 2025 | 171.00 | 175.00 | 171.00 | 174.00 | 174.00 | 1.75% | 21,000 |
| Jun 30, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 2,300 |
| Jun 26, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 6,500 |
| Jun 25, 2025 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | - | 800 |
| Jun 24, 2025 | 170.00 | 175.00 | 169.00 | 169.00 | 169.00 | -0.59% | 5,900 |
| Jun 23, 2025 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | -2.86% | 3,100 |
| Jun 20, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 3.55% | 20,600 |
| Jun 19, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -3.43% | 20,400 |
| Jun 18, 2025 | 176.00 | 176.00 | 168.00 | 175.00 | 175.00 | -0.57% | 86,900 |