PT Arita Prima Indonesia Tbk (IDX:APII)
Indonesia · Delayed Price · Currency is IDR 184.00
-1.00 (-0.54%)
Jul 21, 2026, 4:08 PM WIB
IDX:APII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | - | - | 5,900 |
| 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 |
| Jul 13, 2026 | 184.00 | 188.00 | 183.00 | 185.00 | 185.00 | 0.54% | 10,500 |
| Jul 10, 2026 | 182.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 12,000 |
| Jul 9, 2026 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.65% | 18,600 |
| Jul 8, 2026 | 186.00 | 186.00 | 180.00 | 182.00 | 182.00 | -0.55% | 17,200 |
| Jul 7, 2026 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.61% | 35,100 |
| Jul 6, 2026 | 184.00 | 187.00 | 178.00 | 186.00 | 186.00 | 4.49% | 25,500 |
| Jul 3, 2026 | 182.00 | 187.00 | 181.00 | 182.00 | 178.00 | - | 59,500 |
| Jul 2, 2026 | 187.00 | 190.00 | 180.00 | 182.00 | 178.00 | -3.19% | 24,900 |
| Jul 1, 2026 | 192.00 | 192.00 | 175.00 | 188.00 | 183.87 | -3.09% | 186,100 |
| Jun 30, 2026 | 182.00 | 195.00 | 178.00 | 194.00 | 189.74 | 8.99% | 159,900 |
| Jun 29, 2026 | 181.00 | 185.00 | 175.00 | 178.00 | 174.09 | -1.66% | 6,100 |
| Jun 26, 2026 | 182.00 | 183.00 | 175.00 | 181.00 | 177.02 | 2.26% | 3,400 |
| Jun 25, 2026 | 178.00 | 183.00 | 174.00 | 177.00 | 173.11 | -0.56% | 4,000 |
| Jun 24, 2026 | 182.00 | 185.00 | 177.00 | 178.00 | 174.09 | -2.20% | 17,200 |
| Jun 23, 2026 | 178.00 | 182.00 | 175.00 | 182.00 | 178.00 | 2.25% | 1,000 |
| Jun 22, 2026 | 186.00 | 186.00 | 178.00 | 178.00 | 174.09 | -4.30% | 10,100 |
| Jun 19, 2026 | 178.00 | 190.00 | 177.00 | 186.00 | 181.91 | 3.91% | 10,200 |
| Jun 18, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 175.07 | 3.47% | 17,900 |
| Jun 17, 2026 | 178.00 | 178.00 | 173.00 | 173.00 | 169.20 | -2.26% | 5,800 |
| Jun 15, 2026 | 175.00 | 177.00 | 169.00 | 177.00 | 173.11 | 3.51% | 20,000 |
| Jun 12, 2026 | 170.00 | 175.00 | 166.00 | 171.00 | 167.24 | 0.59% | 16,200 |
| Jun 11, 2026 | 176.00 | 179.00 | 170.00 | 170.00 | 166.26 | -3.41% | 17,300 |
| Jun 10, 2026 | 170.00 | 177.00 | 170.00 | 176.00 | 172.13 | 3.53% | 4,000 |
| Jun 9, 2026 | 172.00 | 177.00 | 170.00 | 170.00 | 166.26 | 0.59% | 37,700 |
| Jun 8, 2026 | 172.00 | 186.00 | 165.00 | 169.00 | 165.29 | 1.20% | 82,000 |
| Jun 5, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 163.33 | 1.21% | 15,400 |
| Jun 4, 2026 | 173.00 | 173.00 | 156.00 | 165.00 | 161.37 | -4.62% | 239,600 |
| Jun 3, 2026 | 185.00 | 185.00 | 170.00 | 173.00 | 169.20 | -5.46% | 205,600 |
| Jun 2, 2026 | 185.00 | 190.00 | 178.00 | 183.00 | 178.98 | -1.08% | 65,500 |
| May 29, 2026 | 192.00 | 192.00 | 185.00 | 185.00 | 180.93 | -3.65% | 88,500 |
| May 26, 2026 | 190.00 | 194.00 | 186.00 | 192.00 | 187.78 | 2.13% | 185,700 |
| May 25, 2026 | 191.00 | 191.00 | 182.00 | 188.00 | 183.87 | 2.73% | 12,900 |
| May 22, 2026 | 183.00 | 193.00 | 183.00 | 183.00 | 178.98 | - | 325,700 |
| May 21, 2026 | 188.00 | 193.00 | 183.00 | 183.00 | 178.98 | -2.66% | 30,900 |
| May 20, 2026 | 193.00 | 193.00 | 188.00 | 188.00 | 183.87 | -0.53% | 7,700 |
| May 19, 2026 | 189.00 | 190.00 | 188.00 | 189.00 | 184.85 | -0.53% | 9,300 |
| May 18, 2026 | 191.00 | 191.00 | 185.00 | 190.00 | 185.82 | -0.52% | 23,200 |
| May 13, 2026 | 189.00 | 193.00 | 186.00 | 191.00 | 186.80 | 1.06% | 79,600 |
| May 12, 2026 | 195.00 | 208.00 | 184.00 | 189.00 | 184.85 | - | 680,500 |
| May 11, 2026 | 192.00 | 194.00 | 189.00 | 189.00 | 184.85 | -1.56% | 23,900 |
| May 8, 2026 | 197.00 | 197.00 | 190.00 | 192.00 | 187.78 | -3.03% | 45,600 |
| May 7, 2026 | 196.00 | 199.00 | 191.00 | 198.00 | 193.65 | 1.02% | 318,200 |
| May 6, 2026 | 196.00 | 196.00 | 190.00 | 196.00 | 191.69 | - | 9,000 |
| May 5, 2026 | 191.00 | 196.00 | 185.00 | 196.00 | 191.69 | 2.62% | 5,900 |