Price History - APII

Kembali ke Company
Ticker: APII
Company: PT Arita Prima Indonesia Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 183.00 185.00 181.00 182.00 118,900 0
15-Mar-2023 187.00 191.00 177.00 186.00 925,200 0
14-Mar-2023 190.00 195.00 187.00 188.00 1,145,200 0
13-Mar-2023 194.00 198.00 191.00 191.00 767,600 0
10-Mar-2023 195.00 198.00 192.00 194.00 504,100 0
09-Mar-2023 194.00 197.00 191.00 195.00 507,500 0
08-Mar-2023 192.00 196.00 190.00 196.00 507,600 0
07-Mar-2023 194.00 200.00 189.00 191.00 1,115,100 0
06-Mar-2023 195.00 198.00 194.00 194.00 110,900 0
03-Mar-2023 195.00 198.00 194.00 197.00 284,200 0
02-Mar-2023 197.00 199.00 196.00 198.00 122,700 0
01-Mar-2023 197.00 197.00 194.00 197.00 62,600 0
28-Feb-2023 194.00 199.00 194.00 196.00 425,200 0
27-Feb-2023 195.00 195.00 192.00 194.00 134,300 0
24-Feb-2023 194.00 199.00 193.00 196.00 408,400 0
23-Feb-2023 194.00 194.00 193.00 194.00 225,200 0
22-Feb-2023 195.00 196.00 193.00 195.00 187,400 0
21-Feb-2023 195.00 195.00 194.00 195.00 13,100 0
20-Feb-2023 196.00 197.00 195.00 195.00 95,800 0
17-Feb-2023 196.00 200.00 195.00 197.00 262,200 0
16-Feb-2023 197.00 198.00 194.00 195.00 277,900 0
15-Feb-2023 197.00 199.00 194.00 197.00 330,200 0
14-Feb-2023 198.00 199.00 196.00 197.00 72,100 0
13-Feb-2023 197.00 202.00 194.00 198.00 292,400 0
10-Feb-2023 196.00 206.00 192.00 197.00 3,159,300 0
09-Feb-2023 199.00 199.00 196.00 196.00 35,300 0
08-Feb-2023 197.00 204.00 195.00 198.00 1,982,600 0
07-Feb-2023 198.00 198.00 195.00 197.00 23,700 0
06-Feb-2023 197.00 199.00 195.00 198.00 471,200 0
03-Feb-2023 198.00 198.00 191.00 197.00 112,700 0
02-Feb-2023 196.00 197.00 195.00 196.00 72,800 0
01-Feb-2023 196.00 199.00 195.00 196.00 398,400 0
31-Jan-2023 196.00 199.00 195.00 196.00 99,200 0
30-Jan-2023 196.00 200.00 196.00 196.00 133,000 0
27-Jan-2023 199.00 199.00 196.00 196.00 20,200 0
26-Jan-2023 197.00 202.00 195.00 196.00 1,227,500 0
25-Jan-2023 196.00 199.00 195.00 197.00 312,300 0
24-Jan-2023 196.00 199.00 195.00 197.00 238,900 0
20-Jan-2023 198.00 204.00 190.00 196.00 1,155,600 0
19-Jan-2023 199.00 208.00 197.00 198.00 4,103,500 0
18-Jan-2023 196.00 202.00 196.00 197.00 464,000 0
17-Jan-2023 196.00 200.00 194.00 197.00 705,100 0
16-Jan-2023 197.00 199.00 196.00 197.00 351,300 0
13-Jan-2023 199.00 199.00 194.00 198.00 453,700 0
12-Jan-2023 198.00 199.00 195.00 198.00 114,400 0
11-Jan-2023 199.00 199.00 195.00 198.00 164,300 0
10-Jan-2023 195.00 202.00 195.00 199.00 411,400 0
09-Jan-2023 199.00 202.00 197.00 199.00 183,600 0
06-Jan-2023 194.00 202.00 194.00 199.00 706,400 0
05-Jan-2023 198.00 200.00 195.00 196.00 370,400 0
04-Jan-2023 202.00 202.00 199.00 199.00 157,200 0
03-Jan-2023 198.00 202.00 197.00 200.00 457,900 0
02-Jan-2023 198.00 204.00 198.00 199.00 662,500 0
30-Dec-2022 200.00 218.00 197.00 197.00 2,853,100 0