Price History - APII

Kembali ke Company
Ticker: APII
Company: PT Arita Prima Indonesia Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 192.00 195.00 191.00 193.00 232,200 0
31-Oct-2023 190.00 194.00 190.00 192.00 218,600 0
30-Oct-2023 193.00 196.00 190.00 190.00 200,700 0
27-Oct-2023 191.00 197.00 191.00 193.00 180,500 0
26-Oct-2023 187.00 190.00 187.00 190.00 800 0
25-Oct-2023 187.00 191.00 187.00 187.00 15,400 0
24-Oct-2023 187.00 192.00 187.00 188.00 128,500 0
23-Oct-2023 193.00 193.00 185.00 187.00 110,100 0
20-Oct-2023 196.00 198.00 193.00 193.00 541,800 0
19-Oct-2023 193.00 200.00 192.00 193.00 112,400 0
18-Oct-2023 193.00 199.00 192.00 193.00 210,000 0
17-Oct-2023 199.00 200.00 193.00 196.00 278,800 0
16-Oct-2023 192.00 198.00 192.00 192.00 82,000 0
13-Oct-2023 196.00 196.00 192.00 193.00 677,700 0
12-Oct-2023 192.00 202.00 191.00 196.00 683,000 0
11-Oct-2023 190.00 193.00 190.00 192.00 41,800 0
10-Oct-2023 190.00 191.00 190.00 190.00 4,700 0
09-Oct-2023 192.00 192.00 192.00 192.00 28,000 0
06-Oct-2023 191.00 193.00 191.00 192.00 176,500 0
05-Oct-2023 190.00 192.00 190.00 192.00 21,900 0
04-Oct-2023 193.00 193.00 188.00 192.00 29,200 0
03-Oct-2023 193.00 194.00 192.00 192.00 20,600 0
02-Oct-2023 193.00 194.00 188.00 192.00 229,300 0
29-Sep-2023 190.00 193.00 190.00 193.00 50,000 0
27-Sep-2023 194.00 194.00 190.00 190.00 91,400 0
26-Sep-2023 195.00 195.00 192.00 192.00 12,200 0
25-Sep-2023 195.00 197.00 192.00 193.00 405,500 0
22-Sep-2023 192.00 195.00 190.00 191.00 325,500 0
21-Sep-2023 190.00 195.00 188.00 192.00 560,500 0
20-Sep-2023 188.00 190.00 188.00 190.00 23,700 0
19-Sep-2023 188.00 191.00 188.00 188.00 77,500 0
18-Sep-2023 191.00 191.00 188.00 188.00 34,200 0
15-Sep-2023 190.00 190.00 190.00 190.00 100 0
14-Sep-2023 189.00 191.00 189.00 190.00 81,600 0
13-Sep-2023 190.00 191.00 188.00 188.00 138,200 0
12-Sep-2023 189.00 191.00 186.00 190.00 313,000 0
11-Sep-2023 189.00 190.00 189.00 189.00 32,700 0
08-Sep-2023 188.00 193.00 188.00 189.00 7,600 0
07-Sep-2023 189.00 191.00 188.00 190.00 9,700 0
06-Sep-2023 191.00 191.00 190.00 190.00 31,900 0
05-Sep-2023 190.00 190.00 186.00 190.00 85,600 0
04-Sep-2023 189.00 190.00 188.00 190.00 8,700 0
01-Sep-2023 189.00 191.00 188.00 190.00 16,800 0
31-Aug-2023 192.00 192.00 190.00 192.00 55,300 0
30-Aug-2023 192.00 192.00 191.00 192.00 17,400 0
29-Aug-2023 189.00 192.00 189.00 192.00 70,200 0
28-Aug-2023 190.00 191.00 189.00 189.00 48,200 0
25-Aug-2023 190.00 193.00 190.00 193.00 58,500 0
24-Aug-2023 191.00 193.00 191.00 191.00 27,200 0
23-Aug-2023 193.00 194.00 190.00 194.00 39,700 0
22-Aug-2023 190.00 192.00 190.00 190.00 43,700 0
21-Aug-2023 192.00 193.00 190.00 190.00 25,500 0
18-Aug-2023 193.00 193.00 190.00 190.00 3,400 0
16-Aug-2023 194.00 194.00 191.00 192.00 74,400 0
15-Aug-2023 192.00 196.00 191.00 194.00 81,000 0
14-Aug-2023 193.00 197.00 191.00 193.00 385,500 0
11-Aug-2023 191.00 192.00 191.00 192.00 80,800 0
10-Aug-2023 194.00 195.00 191.00 191.00 108,900 0
09-Aug-2023 193.00 193.00 191.00 193.00 19,100 0
08-Aug-2023 192.00 193.00 192.00 193.00 208,100 0
07-Aug-2023 190.00 194.00 190.00 192.00 228,600 0
04-Aug-2023 191.00 191.00 191.00 191.00 2,500 0
03-Aug-2023 193.00 194.00 189.00 191.00 29,300 0
02-Aug-2023 193.00 193.00 189.00 192.00 81,300 0
01-Aug-2023 192.00 193.00 190.00 193.00 115,400 0
31-Jul-2023 191.00 192.00 189.00 191.00 119,700 0
28-Jul-2023 192.00 192.00 189.00 189.00 70,600 0
27-Jul-2023 192.00 192.00 190.00 192.00 160,800 0
26-Jul-2023 192.00 192.00 191.00 191.00 59,600 0
25-Jul-2023 189.00 194.00 189.00 191.00 252,600 0
24-Jul-2023 194.00 194.00 189.00 189.00 91,600 0
21-Jul-2023 190.00 195.00 189.00 190.00 340,200 0
20-Jul-2023 191.00 192.00 190.00 190.00 7,500 0
18-Jul-2023 193.00 193.00 189.00 191.00 66,000 0
17-Jul-2023 191.00 193.00 190.00 192.00 156,100 0
14-Jul-2023 190.00 190.00 188.00 190.00 87,400 0
13-Jul-2023 189.00 191.00 189.00 190.00 61,700 0
12-Jul-2023 189.00 190.00 189.00 189.00 66,300 0
11-Jul-2023 190.00 191.00 186.00 189.00 203,400 0
10-Jul-2023 191.00 191.00 186.00 190.00 31,900 0
07-Jul-2023 188.00 192.00 188.00 189.00 82,300 0
06-Jul-2023 190.00 190.00 188.00 190.00 93,600 0
05-Jul-2023 190.00 194.00 188.00 190.00 190,100 0
04-Jul-2023 190.00 194.00 187.00 189.00 233,800 0
03-Jul-2023 189.00 191.00 189.00 190.00 106,500 0
27-Jun-2023 186.00 196.00 180.00 189.00 395,000 0
26-Jun-2023 190.00 191.00 185.00 189.00 126,100 0
23-Jun-2023 193.00 193.00 189.00 190.00 82,500 0
22-Jun-2023 190.00 198.00 189.00 191.00 213,200 0
21-Jun-2023 190.00 190.00 188.00 190.00 2,200 0
20-Jun-2023 190.00 190.00 188.00 190.00 5,200 0
19-Jun-2023 188.00 189.00 187.00 188.00 13,100 0
16-Jun-2023 188.00 190.00 187.00 188.00 31,700 0
15-Jun-2023 189.00 190.00 189.00 190.00 16,800 0
14-Jun-2023 189.00 192.00 189.00 191.00 25,800 0
13-Jun-2023 189.00 191.00 187.00 189.00 23,600 0
12-Jun-2023 190.00 190.00 188.00 189.00 30,100 0
09-Jun-2023 191.00 197.00 188.00 190.00 95,000 0
08-Jun-2023 184.00 193.00 184.00 191.00 67,100 0
07-Jun-2023 183.00 195.00 181.00 185.00 941,700 0