Price History - APII

Kembali ke Company
Ticker: APII
Company: PT Arita Prima Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 194.00 195.00 182.00 182.00 907,600 0
05-Jun-2023 193.00 198.00 192.00 194.00 261,300 0
31-May-2023 194.00 199.00 192.00 193.00 1,241,400 0
30-May-2023 197.00 198.00 194.00 194.00 58,800 0
29-May-2023 193.00 208.00 190.00 197.00 1,961,100 0
26-May-2023 194.00 195.00 190.00 193.00 146,500 0
25-May-2023 196.00 199.00 192.00 194.00 227,200 0
24-May-2023 194.00 218.00 189.00 196.00 4,305,300 0
23-May-2023 190.00 195.00 190.00 194.00 33,400 0
22-May-2023 192.00 192.00 188.00 190.00 87,500 0
19-May-2023 191.00 191.00 189.00 190.00 31,700 0
17-May-2023 190.00 193.00 187.00 193.00 62,700 0
16-May-2023 191.00 197.00 190.00 190.00 268,500 0
15-May-2023 194.00 194.00 190.00 190.00 17,900 0
12-May-2023 192.00 194.00 186.00 194.00 279,500 0
11-May-2023 192.00 192.00 188.00 192.00 223,500 0
10-May-2023 191.00 197.00 190.00 194.00 249,800 0
09-May-2023 193.00 195.00 190.00 195.00 77,500 0
08-May-2023 191.00 196.00 191.00 193.00 158,900 0
05-May-2023 194.00 198.00 189.00 191.00 295,700 0
04-May-2023 193.00 194.00 188.00 194.00 69,400 0
03-May-2023 194.00 197.00 193.00 193.00 314,300 0
02-May-2023 194.00 194.00 192.00 193.00 166,200 0
28-Apr-2023 192.00 196.00 192.00 192.00 94,900 0
27-Apr-2023 192.00 192.00 190.00 192.00 59,800 0
26-Apr-2023 189.00 194.00 189.00 194.00 16,900 0
18-Apr-2023 188.00 190.00 188.00 190.00 1,900 0
17-Apr-2023 188.00 191.00 188.00 191.00 1,500 0
14-Apr-2023 192.00 196.00 188.00 189.00 24,800 0
13-Apr-2023 189.00 192.00 188.00 190.00 26,500 0
12-Apr-2023 192.00 192.00 188.00 192.00 28,600 0
11-Apr-2023 192.00 192.00 190.00 192.00 700 0
10-Apr-2023 191.00 192.00 191.00 192.00 21,000 0
06-Apr-2023 187.00 191.00 187.00 189.00 20,700 0
05-Apr-2023 188.00 199.00 186.00 189.00 1,400,500 0
04-Apr-2023 190.00 192.00 188.00 190.00 239,600 0
03-Apr-2023 190.00 193.00 187.00 192.00 297,500 0
31-Mar-2023 192.00 194.00 190.00 193.00 153,900 0
30-Mar-2023 192.00 195.00 191.00 191.00 131,700 0
29-Mar-2023 192.00 192.00 191.00 191.00 24,400 0
28-Mar-2023 187.00 192.00 187.00 192.00 224,100 0
27-Mar-2023 190.00 190.00 186.00 187.00 644,800 0
24-Mar-2023 190.00 191.00 188.00 190.00 239,000 0
21-Mar-2023 186.00 190.00 186.00 190.00 143,600 0
20-Mar-2023 184.00 187.00 183.00 186.00 160,700 0
17-Mar-2023 183.00 190.00 182.00 189.00 599,600 0