Price History - APII

Kembali ke Company
Ticker: APII
Company: PT Arita Prima Indonesia Tbk.
Date Open High Low Close Volume Value
22-Nov-2024 184.00 184.00 181.00 183.00 1,200 0
21-Nov-2024 177.00 184.00 176.00 181.00 99,100 0
20-Nov-2024 177.00 177.00 176.00 177.00 500 0
19-Nov-2024 173.00 177.00 172.00 173.00 180,000 0
18-Nov-2024 174.00 176.00 173.00 173.00 29,500 0
15-Nov-2024 180.00 180.00 174.00 174.00 1,700 0
14-Nov-2024 176.00 176.00 175.00 175.00 1,600 0
13-Nov-2024 177.00 179.00 176.00 176.00 25,300 0
12-Nov-2024 177.00 178.00 177.00 177.00 15,300 0
11-Nov-2024 176.00 179.00 176.00 177.00 10,300 0
08-Nov-2024 176.00 176.00 176.00 176.00 1,000 0
07-Nov-2024 176.00 176.00 176.00 176.00 79,100 0
06-Nov-2024 175.00 178.00 175.00 176.00 45,400 0
05-Nov-2024 177.00 178.00 176.00 176.00 4,400 0
04-Nov-2024 179.00 179.00 176.00 178.00 1,700 0
01-Nov-2024 176.00 176.00 176.00 176.00 4,900 0
31-Oct-2024 180.00 180.00 176.00 176.00 44,800 0
30-Oct-2024 178.00 180.00 177.00 180.00 20,500 0
29-Oct-2024 176.00 180.00 176.00 180.00 44,700 0
28-Oct-2024 175.00 180.00 175.00 176.00 24,000 0
25-Oct-2024 180.00 180.00 177.00 178.00 12,600 0
24-Oct-2024 180.00 182.00 176.00 176.00 9,000 0
23-Oct-2024 179.00 180.00 178.00 180.00 8,400 0
22-Oct-2024 178.00 180.00 175.00 179.00 40,400 0
21-Oct-2024 181.00 181.00 175.00 178.00 34,900 0
18-Oct-2024 180.00 181.00 176.00 181.00 5,700 0
17-Oct-2024 179.00 181.00 175.00 180.00 2,300 0
16-Oct-2024 177.00 183.00 173.00 181.00 16,300 0
15-Oct-2024 183.00 185.00 182.00 182.00 23,500 0
14-Oct-2024 183.00 183.00 177.00 183.00 2,600 0
11-Oct-2024 185.00 185.00 177.00 183.00 2,600 0
10-Oct-2024 180.00 180.00 176.00 177.00 16,600 0
09-Oct-2024 181.00 185.00 178.00 180.00 44,000 0
08-Oct-2024 176.00 181.00 175.00 181.00 21,300 0
07-Oct-2024 180.00 180.00 176.00 176.00 4,400 0
04-Oct-2024 183.00 183.00 177.00 180.00 6,300 0
03-Oct-2024 183.00 190.00 176.00 184.00 171,800 0
02-Oct-2024 180.00 184.00 176.00 183.00 6,400 0
01-Oct-2024 179.00 181.00 174.00 180.00 6,800 0
30-Sep-2024 178.00 179.00 175.00 178.00 1,300 0
27-Sep-2024 180.00 181.00 173.00 174.00 9,100 0
26-Sep-2024 175.00 178.00 175.00 177.00 37,500 0
25-Sep-2024 180.00 180.00 175.00 175.00 600 0
24-Sep-2024 180.00 180.00 180.00 180.00 0 0
23-Sep-2024 179.00 180.00 174.00 180.00 1,400 0
20-Sep-2024 179.00 179.00 179.00 179.00 600 0
19-Sep-2024 177.00 177.00 177.00 177.00 200 0
18-Sep-2024 178.00 179.00 178.00 179.00 15,500 0
17-Sep-2024 178.00 178.00 178.00 178.00 0 0
13-Sep-2024 175.00 178.00 174.00 178.00 8,300 0
12-Sep-2024 176.00 176.00 176.00 176.00 100 0
11-Sep-2024 180.00 180.00 176.00 176.00 10,600 0
10-Sep-2024 179.00 179.00 179.00 179.00 600 0
09-Sep-2024 180.00 180.00 178.00 179.00 2,700 0
06-Sep-2024 175.00 179.00 175.00 175.00 51,100 0
05-Sep-2024 177.00 177.00 175.00 175.00 1,600 0
04-Sep-2024 177.00 178.00 176.00 177.00 3,000 0
03-Sep-2024 177.00 177.00 177.00 177.00 12,500 0
02-Sep-2024 174.00 177.00 174.00 177.00 34,100 0
30-Aug-2024 178.00 178.00 177.00 177.00 34,700 0
29-Aug-2024 177.00 178.00 174.00 177.00 23,000 0
28-Aug-2024 177.00 178.00 174.00 177.00 33,800 0
27-Aug-2024 179.00 179.00 174.00 177.00 5,900 0
26-Aug-2024 177.00 178.00 176.00 177.00 22,200 0
23-Aug-2024 176.00 178.00 175.00 177.00 4,500 0
22-Aug-2024 175.00 177.00 175.00 176.00 4,400 0
21-Aug-2024 176.00 176.00 175.00 175.00 65,700 0
20-Aug-2024 174.00 177.00 173.00 177.00 183,000 0
19-Aug-2024 178.00 178.00 168.00 172.00 510,700 0
16-Aug-2024 179.00 179.00 178.00 178.00 59,400 0
15-Aug-2024 179.00 179.00 175.00 179.00 600 0
14-Aug-2024 178.00 180.00 178.00 179.00 71,800 0
13-Aug-2024 179.00 179.00 178.00 178.00 600 0
12-Aug-2024 178.00 179.00 176.00 176.00 55,600 0
09-Aug-2024 175.00 176.00 175.00 175.00 500 0
08-Aug-2024 176.00 176.00 176.00 176.00 5,100 0
07-Aug-2024 176.00 176.00 176.00 176.00 1,100 0
06-Aug-2024 173.00 178.00 172.00 174.00 71,500 0
05-Aug-2024 175.00 177.00 173.00 173.00 61,100 0
02-Aug-2024 178.00 178.00 176.00 176.00 29,000 0
01-Aug-2024 177.00 178.00 175.00 178.00 89,400 0
31-Jul-2024 179.00 184.00 176.00 179.00 180,600 0
30-Jul-2024 180.00 184.00 174.00 177.00 163,700 0
29-Jul-2024 178.00 185.00 176.00 178.00 96,400 0
26-Jul-2024 179.00 179.00 174.00 178.00 3,100 0
25-Jul-2024 179.00 179.00 179.00 179.00 5,200 0
24-Jul-2024 171.00 171.00 171.00 171.00 100 0
23-Jul-2024 184.00 184.00 170.00 170.00 900 0
22-Jul-2024 183.00 183.00 183.00 183.00 300 0
19-Jul-2024 183.00 183.00 179.00 179.00 500 0
18-Jul-2024 183.00 184.00 178.00 183.00 3,900 0
17-Jul-2024 183.00 183.00 182.00 182.00 400 0
16-Jul-2024 177.00 183.00 177.00 182.00 1,200 0
15-Jul-2024 177.00 177.00 177.00 177.00 0 0
12-Jul-2024 177.00 177.00 177.00 177.00 2,800 0
11-Jul-2024 175.00 177.00 175.00 177.00 1,000 0
10-Jul-2024 178.00 178.00 178.00 178.00 11,200 0
09-Jul-2024 176.00 189.00 176.00 178.00 18,500 0
08-Jul-2024 179.00 183.00 179.00 183.00 2,200 0
05-Jul-2024 180.00 180.00 179.00 179.00 700 0