PT Arita Prima Indonesia Tbk (IDX:APII)
Indonesia · Delayed Price · Currency is IDR 204.00
-4.00 (-1.92%)
Sep 23, 2026, 4:07 PM WIB
IDX:APII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 208.00 | 210.00 | 198.00 | 204.00 | 204.00 | -1.92% | 1,979,000 |
| Sep 22, 2026 | 198.00 | 234.00 | 193.00 | 208.00 | 208.00 | 6.67% | 10,046,300 |
| Sep 21, 2026 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | -2.50% | 330,300 |
| Sep 18, 2026 | 240.00 | 256.00 | 195.00 | 200.00 | 200.00 | -2.91% | 7,047,100 |
| Sep 17, 2026 | 198.00 | 210.00 | 191.00 | 206.00 | 206.00 | 5.64% | 4,768,800 |
| Sep 16, 2026 | 190.00 | 242.00 | 190.00 | 195.00 | 195.00 | 2.09% | 8,636,900 |
| Sep 15, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1.60% | 23,600 |
| Sep 14, 2026 | 192.00 | 192.00 | 181.00 | 188.00 | 188.00 | -2.08% | 588,200 |
| Sep 11, 2026 | 194.00 | 194.00 | 188.00 | 192.00 | 192.00 | - | 13,900 |
| Sep 10, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.52% | 5,400 |
| Sep 9, 2026 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 0.52% | 174,200 |
| Sep 8, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 18,100 |
| Sep 7, 2026 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | - | 12,600 |
| Sep 4, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 0.52% | 77,300 |
| Sep 3, 2026 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 9,400 |
| Sep 2, 2026 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 37,900 |
| Sep 1, 2026 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | - | 33,400 |
| Aug 31, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 0.52% | 11,600 |
| Aug 28, 2026 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 16,800 |
| Aug 27, 2026 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | - | 11,200 |
| Aug 26, 2026 | 190.00 | 192.00 | 187.00 | 191.00 | 191.00 | 1.06% | 1,376,700 |
| Aug 24, 2026 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1.07% | 30,200 |
| Aug 21, 2026 | 190.00 | 192.00 | 187.00 | 187.00 | 187.00 | -2.09% | 75,000 |
| Aug 20, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | 345,300 |
| Aug 19, 2026 | 187.00 | 192.00 | 187.00 | 190.00 | 190.00 | 1.60% | 1,686,000 |
| Aug 18, 2026 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.06% | 189,900 |
| Aug 14, 2026 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1.07% | 979,000 |
| Aug 13, 2026 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | -2.09% | 90,000 |
| Aug 12, 2026 | 191.00 | 191.00 | 185.00 | 191.00 | 191.00 | - | 127,000 |
| Aug 11, 2026 | 187.00 | 191.00 | 185.00 | 191.00 | 191.00 | 2.14% | 475,800 |
| Aug 10, 2026 | 189.00 | 191.00 | 184.00 | 187.00 | 187.00 | -1.58% | 891,800 |
| Aug 7, 2026 | 191.00 | 192.00 | 185.00 | 190.00 | 190.00 | -0.52% | 1,069,900 |
| Aug 6, 2026 | 190.00 | 197.00 | 188.00 | 191.00 | 191.00 | 0.53% | 477,300 |
| Aug 5, 2026 | 192.00 | 199.00 | 185.00 | 190.00 | 190.00 | -0.52% | 1,343,700 |
| Aug 4, 2026 | 190.00 | 199.00 | 187.00 | 191.00 | 191.00 | 1.06% | 1,529,700 |
| Aug 3, 2026 | 185.00 | 198.00 | 184.00 | 189.00 | 189.00 | 2.16% | 2,592,600 |
| Jul 31, 2026 | 185.00 | 190.00 | 181.00 | 185.00 | 185.00 | - | 745,200 |
| Jul 30, 2026 | 176.00 | 192.00 | 176.00 | 185.00 | 185.00 | 5.11% | 548,900 |
| Jul 29, 2026 | 184.00 | 202.00 | 167.00 | 176.00 | 176.00 | -3.30% | 1,491,200 |
| Jul 28, 2026 | 177.00 | 184.00 | 177.00 | 182.00 | 182.00 | 1.11% | 34,900 |
| Jul 27, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.10% | 8,200 |
| Jul 24, 2026 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | - | 17,600 |
| Jul 23, 2026 | 180.00 | 184.00 | 179.00 | 182.00 | 182.00 | -0.55% | 30,800 |
| Jul 22, 2026 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.54% | 23,400 |
| Jul 21, 2026 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 37,400 |
| Jul 20, 2026 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | - | 5,800 |
| Jul 17, 2026 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | 0.54% | 35,300 |
| Jul 16, 2026 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 1.10% | 5,900 |
| Jul 15, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1,900 |
| Jul 14, 2026 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | -1.62% | 16,100 |