PT Arita Prima Indonesia Tbk (IDX:APII)
Indonesia · Delayed Price · Currency is IDR 192.00
+4.00 (2.13%)
May 26, 2026, 4:00 PM WIB
IDX:APII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 190.00 | 194.00 | 186.00 | 192.00 | 192.00 | 2.13% | 185,700 |
| May 25, 2026 | 191.00 | 191.00 | 182.00 | 188.00 | 188.00 | 2.73% | 12,900 |
| May 22, 2026 | 183.00 | 193.00 | 183.00 | 183.00 | 183.00 | - | 325,700 |
| May 21, 2026 | 188.00 | 193.00 | 183.00 | 183.00 | 183.00 | -2.66% | 30,900 |
| May 20, 2026 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -0.53% | 7,700 |
| May 19, 2026 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | -0.53% | 9,300 |
| May 18, 2026 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | -0.52% | 23,200 |
| May 13, 2026 | 189.00 | 193.00 | 186.00 | 191.00 | 191.00 | 1.06% | 79,600 |
| May 12, 2026 | 195.00 | 208.00 | 184.00 | 189.00 | 189.00 | - | 680,500 |
| May 11, 2026 | 192.00 | 194.00 | 189.00 | 189.00 | 189.00 | -1.56% | 23,900 |
| May 8, 2026 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | -3.03% | 45,600 |
| May 7, 2026 | 196.00 | 199.00 | 191.00 | 198.00 | 198.00 | 1.02% | 318,200 |
| May 6, 2026 | 196.00 | 196.00 | 190.00 | 196.00 | 196.00 | - | 9,000 |
| May 5, 2026 | 191.00 | 196.00 | 185.00 | 196.00 | 196.00 | 2.62% | 5,900 |
| May 4, 2026 | 193.00 | 197.00 | 191.00 | 191.00 | 191.00 | -1.04% | 159,100 |
| Apr 30, 2026 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | -0.52% | 134,500 |
| Apr 29, 2026 | 190.00 | 195.00 | 188.00 | 194.00 | 194.00 | 2.11% | 314,700 |
| Apr 28, 2026 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | -2.06% | 172,000 |
| Apr 27, 2026 | 193.00 | 196.00 | 190.00 | 194.00 | 194.00 | 1.04% | 265,900 |
| Apr 24, 2026 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 147,800 |
| Apr 23, 2026 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | -0.51% | 236,500 |
| Apr 22, 2026 | 191.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 164,200 |
| Apr 21, 2026 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | -1.04% | 341,100 |
| Apr 20, 2026 | 192.00 | 198.00 | 190.00 | 192.00 | 192.00 | 1.05% | 51,800 |
| Apr 17, 2026 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 15,600 |
| Apr 16, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | 34,100 |
| Apr 15, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | 15,500 |
| Apr 14, 2026 | 188.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.70% | 39,900 |
| Apr 13, 2026 | 188.00 | 189.00 | 184.00 | 185.00 | 185.00 | -2.12% | 60,700 |
| Apr 10, 2026 | 188.00 | 190.00 | 185.00 | 189.00 | 189.00 | 2.16% | 65,400 |
| Apr 9, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 1.09% | 28,300 |
| Apr 8, 2026 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.67% | 19,100 |
| Apr 7, 2026 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | - | 13,500 |
| Apr 6, 2026 | 189.00 | 189.00 | 178.00 | 180.00 | 180.00 | -2.70% | 19,400 |
| Apr 2, 2026 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 3,300 |
| Apr 1, 2026 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.67% | 302,400 |
| Mar 31, 2026 | 179.00 | 185.00 | 179.00 | 180.00 | 180.00 | - | 40,400 |
| Mar 30, 2026 | 186.00 | 186.00 | 177.00 | 180.00 | 180.00 | -0.55% | 131,900 |
| 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 |