Stock listing
IDX:APII PT Arita Prima Indonesia Tbk Saham
Follow PT Arita Prima Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:APII
173.00 IDR -8.00 (-4.4%)
Close on Nov 3, 2026
- Day range
- 173.00 – 184.00 IDRNov 3, 2026
- Volume
- 11,600 sharesNov 3, 2026
- Market cap
- 186.1B IDRAt the close on Nov 3, 2026 · price × 1.08B shares outstanding
- 52-week range
- 156.00 – 262.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 165.5M IDRMedian day 120,300 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:APII · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 173.00 | -8.00 | -4.4% | 184.00 | 184.00 | 173.00 | 11,600 | |
| 181.00 | +8.00 | +4.6% | 173.00 | 184.00 | 173.00 | 11,700 | |
| 173.00 | -3.00 | -1.7% | 175.00 | 183.00 | 173.00 | 15,300 | |
| 176.00 | -8.00 | -4.3% | 184.00 | 184.00 | 173.00 | 152,900 | |
| 184.00 | 0.00 | 0.0% | 189.00 | 195.00 | 184.00 | 46,600 | |
| 184.00 | -4.00 | -2.1% | 186.00 | 195.00 | 184.00 | 83,200 | |
| 188.00 | -5.00 | -2.6% | 190.00 | 190.00 | 183.00 | 48,000 | |
| 193.00 | +6.00 | +3.2% | 185.00 | 195.00 | 184.00 | 14,300 | |
| 187.00 | -1.00 | -0.5% | 182.00 | 190.00 | 182.00 | 349,300 | |
| 188.00 | +8.00 | +4.4% | 189.00 | 189.00 | 179.00 | 56,500 | |
| 180.00 | +8.00 | +4.7% | 167.00 | 190.00 | 167.00 | 35,200 | |
| 172.00 | +3.00 | +1.8% | 180.00 | 180.00 | 167.00 | 303,300 | |
| 169.00 | -19.00 | -10.1% | 184.00 | 185.00 | 167.00 | 380,100 | |
| 188.00 | -2.00 | -1.1% | 190.00 | 195.00 | 186.00 | 19,900 | |
| 190.00 | +1.00 | +0.5% | 189.00 | 193.00 | 189.00 | 15,100 | |
| 189.00 | -1.00 | -0.5% | 190.00 | 192.00 | 187.00 | 47,200 | |
| 190.00 | -2.00 | -1.0% | 192.00 | 195.00 | 190.00 | 212,400 | |
| 192.00 | +5.00 | +2.7% | 189.00 | 194.00 | 187.00 | 584,100 | |
| 187.00 | -3.00 | -1.6% | 189.00 | 189.00 | 186.00 | 79,900 | |
| 190.00 | -1.00 | -0.5% | 191.00 | 193.00 | 187.00 | 120,300 | |
| 191.00 | 0.00 | 0.0% | 191.00 | 193.00 | 189.00 | 45,200 | |
| 191.00 | +1.00 | +0.5% | 190.00 | 192.00 | 188.00 | 42,400 | |
| 190.00 | -2.00 | -1.0% | 192.00 | 192.00 | 185.00 | 348,600 | |
| 192.00 | +2.00 | +1.1% | 190.00 | 193.00 | 189.00 | 444,300 | |
| 190.00 | 0.00 | 0.0% | 190.00 | 193.00 | 189.00 | 52,800 | |
| 190.00 | -5.00 | -2.6% | 195.00 | 204.00 | 185.00 | 1,531,100 | |
| 195.00 | +4.00 | +2.1% | 189.00 | 198.00 | 188.00 | 1,539,200 | |
| 191.00 | -11.00 | -5.4% | 202.00 | 202.00 | 189.00 | 1,661,000 | |
| 202.00 | -2.00 | -1.0% | 204.00 | 204.00 | 197.00 | 676,300 | |
| 204.00 | -4.00 | -1.9% | 208.00 | 210.00 | 198.00 | 1,979,000 | |
| 208.00 | +13.00 | +6.7% | 198.00 | 234.00 | 193.00 | 10,046,300 | |
| 195.00 | -5.00 | -2.5% | 200.00 | 204.00 | 195.00 | 330,300 | |
| 200.00 | -6.00 | -2.9% | 240.00 | 256.00 | 195.00 | 7,240,900 | |
| 206.00 | +11.00 | +5.6% | 198.00 | 210.00 | 191.00 | 4,768,800 | |
| 195.00 | +4.00 | +2.1% | 190.00 | 242.00 | 190.00 | 8,636,900 | |
| 191.00 | +3.00 | +1.6% | 188.00 | 192.00 | 188.00 | 25,600 | |
| 188.00 | -4.00 | -2.1% | 192.00 | 192.00 | 181.00 | 588,200 | |
| 192.00 | 0.00 | 0.0% | 194.00 | 194.00 | 188.00 | 13,900 | |
| 192.00 | -1.00 | -0.5% | 193.00 | 193.00 | 192.00 | 5,400 | |
| 193.00 | +1.00 | +0.5% | 192.00 | 194.00 | 191.00 | 174,200 | |
| 192.00 | 0.00 | 0.0% | 191.00 | 192.00 | 191.00 | 18,100 | |
| 192.00 | 0.00 | 0.0% | 192.00 | 192.00 | 188.00 | 12,600 | |
| 192.00 | +1.00 | +0.5% | 191.00 | 192.00 | 191.00 | 77,300 | |
| 191.00 | -1.00 | -0.5% | 189.00 | 192.00 | 189.00 | 9,400 | |
| 192.00 | 0.00 | 0.0% | 192.00 | 192.00 | 191.00 | 37,900 | |
| 192.00 | 0.00 | 0.0% | 192.00 | 192.00 | 189.00 | 33,400 | |
| 192.00 | +1.00 | +0.5% | 191.00 | 192.00 | 191.00 | 11,600 | |
| 191.00 | 0.00 | 0.0% | 189.00 | 192.00 | 189.00 | 16,800 | |
| 191.00 | 0.00 | 0.0% | 192.00 | 192.00 | 187.00 | 11,200 | |
| 191.00 | +2.00 | +1.1% | 190.00 | 192.00 | 187.00 | 1,376,700 | |
| 189.00 | 0.00 | 0.0% | 189.00 | 189.00 | 189.00 | 0 | |
| 189.00 | +2.00 | +1.1% | 189.00 | 191.00 | 187.00 | 30,200 | |
| 187.00 | -4.00 | -2.1% | 190.00 | 192.00 | 187.00 | 75,000 | |
| 191.00 | +1.00 | +0.5% | 192.00 | 192.00 | 190.00 | 345,300 | |
| 190.00 | +3.00 | +1.6% | 187.00 | 192.00 | 187.00 | 1,686,000 | |
| 187.00 | -2.00 | -1.1% | 189.00 | 190.00 | 187.00 | 189,900 | |
| 189.00 | 0.00 | 0.0% | 189.00 | 189.00 | 189.00 | 0 | |
| 189.00 | +2.00 | +1.1% | 191.00 | 191.00 | 186.00 | 979,000 | |
| 187.00 | -4.00 | -2.1% | 191.00 | 191.00 | 185.00 | 90,000 | |
| 191.00 | 0.00 | 0.0% | 191.00 | 191.00 | 185.00 | 127,000 | |
| 191.00 | +4.00 | +2.1% | 187.00 | 191.00 | 185.00 | 475,800 | |
| 187.00 | -3.00 | -1.6% | 189.00 | 191.00 | 184.00 | 891,800 | |
| 190.00 | -1.00 | -0.5% | 191.00 | 192.00 | 185.00 | 1,069,900 | |
| 191.00 | +1.00 | +0.5% | 190.00 | 197.00 | 188.00 | 477,300 | |
| 190.00 | -1.00 | -0.5% | 192.00 | 199.00 | 185.00 | 1,343,700 | |
| 191.00 | +2.00 | +1.1% | 190.00 | 199.00 | 187.00 | 1,529,700 | |
| 189.00 | +4.00 | +2.2% | 185.00 | 198.00 | 184.00 | 2,592,600 |
- Ticker
- IDX:APII
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 188.00 (-2.6%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 191.00 (0.0%) on Oct 6, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 4, 2026
Closed 192.00 (+0.5%) on Sep 4, 2026
Explanation on Request for Explanation of the Exchange
Aug 4, 2026
Closed 191.00 (+1.1%) on Aug 4, 2026
Advertisement Submission
Jul 26, 2026
Closed 180.00 (-1.1%) on Jul 27, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 30, 2026
Closed 188.00 (-3.1%) on Jul 1, 2026
Public Expose Report Disclosure - Annual
Jun 30, 2026
Closed 188.00 (-3.1%) on Jul 1, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 182.00 (+2.2%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 10, 2026
Closed 170.00 (-3.4%) on Jun 11, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 165.00 (-4.6%) on Jun 4, 2026
PT Arita Prima Indonesia Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Arita Prima Indonesia Tbk.