Price History - APII

Kembali ke Company
Ticker: APII
Company: PT Arita Prima Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 199.00 206.00 196.00 200.00 442,700 0
28-Dec-2022 208.00 212.00 196.00 199.00 1,903,300 0
27-Dec-2022 199.00 238.00 196.00 202.00 17,177,300 0
26-Dec-2022 198.00 206.00 194.00 198.00 528,600 0
23-Dec-2022 195.00 202.00 190.00 200.00 847,900 0
22-Dec-2022 196.00 197.00 190.00 191.00 429,800 0
21-Dec-2022 199.00 200.00 193.00 196.00 579,300 0
20-Dec-2022 199.00 202.00 192.00 196.00 522,500 0
19-Dec-2022 202.00 206.00 198.00 198.00 1,012,800 0
16-Dec-2022 200.00 204.00 199.00 202.00 326,700 0
15-Dec-2022 202.00 206.00 199.00 200.00 652,300 0
14-Dec-2022 204.00 204.00 200.00 200.00 513,100 0
13-Dec-2022 202.00 210.00 200.00 204.00 638,300 0
12-Dec-2022 202.00 202.00 200.00 200.00 355,000 0
09-Dec-2022 202.00 206.00 199.00 202.00 596,400 0
08-Dec-2022 200.00 214.00 198.00 200.00 1,482,300 0
07-Dec-2022 200.00 204.00 199.00 199.00 87,200 0
06-Dec-2022 200.00 204.00 198.00 200.00 200,600 0
05-Dec-2022 202.00 204.00 197.00 199.00 228,400 0
02-Dec-2022 200.00 204.00 199.00 204.00 291,700 0
01-Dec-2022 208.00 208.00 200.00 200.00 755,300 0
30-Nov-2022 202.00 210.00 202.00 204.00 493,400 0
29-Nov-2022 202.00 212.00 200.00 208.00 898,900 0
28-Nov-2022 204.00 206.00 202.00 202.00 158,800 0
25-Nov-2022 212.00 212.00 204.00 204.00 583,300 0
24-Nov-2022 210.00 214.00 206.00 212.00 434,600 0
23-Nov-2022 212.00 214.00 206.00 210.00 628,400 0
22-Nov-2022 204.00 216.00 204.00 212.00 1,828,300 0
21-Nov-2022 202.00 210.00 200.00 204.00 770,100 0
18-Nov-2022 200.00 206.00 199.00 204.00 460,500 0
17-Nov-2022 200.00 206.00 198.00 204.00 617,100 0
16-Nov-2022 202.00 204.00 198.00 200.00 198,800 0
15-Nov-2022 199.00 202.00 198.00 200.00 300,500 0
14-Nov-2022 198.00 200.00 197.00 199.00 270,700 0
11-Nov-2022 200.00 202.00 196.00 197.00 867,500 0
10-Nov-2022 200.00 204.00 198.00 199.00 391,500 0
09-Nov-2022 202.00 206.00 200.00 200.00 785,200 0
08-Nov-2022 200.00 210.00 199.00 202.00 1,703,300 0
07-Nov-2022 208.00 216.00 200.00 200.00 1,205,000 0
04-Nov-2022 208.00 208.00 200.00 202.00 1,250,600 0
03-Nov-2022 204.00 216.00 202.00 202.00 3,049,200 0
02-Nov-2022 204.00 220.00 202.00 204.00 3,446,900 0
01-Nov-2022 206.00 212.00 202.00 206.00 1,949,100 0
31-Oct-2022 214.00 218.00 202.00 204.00 3,475,800 0
28-Oct-2022 194.00 228.00 194.00 212.00 9,595,800 0
27-Oct-2022 193.00 196.00 191.00 193.00 677,100 0