Price History - APII

Kembali ke Company
Ticker: APII
Company: PT Arita Prima Indonesia Tbk.
Date Open High Low Close Volume Value
06-Feb-2025 170.00 170.00 170.00 170.00 100 0
05-Feb-2025 171.00 171.00 170.00 170.00 1,200 0
04-Feb-2025 171.00 171.00 171.00 171.00 3,400 0
03-Feb-2025 171.00 171.00 171.00 171.00 3,100 0
31-Jan-2025 173.00 173.00 168.00 168.00 35,000 0
30-Jan-2025 169.00 175.00 169.00 173.00 12,100 0
24-Jan-2025 169.00 169.00 169.00 169.00 400 0
23-Jan-2025 172.00 172.00 172.00 172.00 42,600 0
22-Jan-2025 168.00 169.00 168.00 169.00 30,700 0
21-Jan-2025 169.00 169.00 169.00 169.00 19,400 0
20-Jan-2025 172.00 172.00 168.00 169.00 10,400 0
17-Jan-2025 173.00 173.00 169.00 169.00 14,300 0
16-Jan-2025 171.00 173.00 168.00 168.00 34,000 0
15-Jan-2025 170.00 171.00 168.00 171.00 54,000 0
14-Jan-2025 170.00 170.00 170.00 170.00 5,800 0
13-Jan-2025 173.00 173.00 168.00 173.00 58,700 0
10-Jan-2025 170.00 174.00 170.00 174.00 22,900 0
09-Jan-2025 170.00 175.00 169.00 175.00 500 0
08-Jan-2025 170.00 172.00 169.00 170.00 116,200 0
07-Jan-2025 171.00 172.00 170.00 170.00 55,300 0
06-Jan-2025 174.00 177.00 170.00 175.00 77,000 0
03-Jan-2025 173.00 173.00 171.00 172.00 10,100 0
02-Jan-2025 178.00 178.00 178.00 178.00 300 0
30-Dec-2024 178.00 178.00 178.00 178.00 0 0
27-Dec-2024 177.00 178.00 177.00 178.00 21,500 0
24-Dec-2024 177.00 177.00 177.00 177.00 2,000 0
23-Dec-2024 177.00 177.00 174.00 177.00 3,100 0
20-Dec-2024 177.00 177.00 177.00 177.00 3,100 0
19-Dec-2024 176.00 176.00 171.00 171.00 20,100 0
18-Dec-2024 172.00 173.00 172.00 172.00 26,600 0
17-Dec-2024 173.00 173.00 173.00 173.00 0 0
16-Dec-2024 173.00 173.00 173.00 173.00 3,100 0
13-Dec-2024 176.00 176.00 173.00 173.00 2,100 0
12-Dec-2024 176.00 176.00 176.00 176.00 0 0
11-Dec-2024 176.00 176.00 176.00 176.00 2,300 0
10-Dec-2024 177.00 177.00 173.00 173.00 30,300 0
09-Dec-2024 173.00 178.00 172.00 177.00 1,100 0
06-Dec-2024 173.00 173.00 173.00 173.00 16,900 0
05-Dec-2024 174.00 174.00 173.00 173.00 7,500 0
04-Dec-2024 174.00 174.00 174.00 174.00 6,600 0
03-Dec-2024 173.00 176.00 173.00 174.00 60,400 0
02-Dec-2024 178.00 178.00 173.00 173.00 27,400 0
29-Nov-2024 175.00 178.00 175.00 178.00 19,800 0
28-Nov-2024 175.00 175.00 175.00 175.00 5,800 0
26-Nov-2024 176.00 177.00 175.00 175.00 12,200 0
25-Nov-2024 177.00 182.00 177.00 182.00 27,700 0
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