Efek Terdaftar

ARITA PRIMA INDONESIA Tbk, PT

Security name
ARITA PRIMA INDONESIA Tbk
Issuer
ARITA PRIMA INDONESIA Tbk, PT
ISIN Code
ID1000129406
Short Code
APII
Type
Saham Biasa
Listing Date
29 Oktober 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,075,760,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
1,075,760,000 (Total)
As of 25 Jan 2022
25.52% Scripless = 274,574,000.000
Local Percentage
5.16%
Foreign Percentage
20.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 170 161 164 5,665 93,071,700 78
02 Feb 2021 0 177 164 172 3,024 52,318,900 109
03 Feb 2021 0 180 169 180 957 16,848,700 93
05 Feb 2021 0 180 178 180 221 3,957,500 20
09 Feb 2021 0 189 172 182 1,329 23,508,500 60
10 Feb 2021 0 182 175 176 678 11,954,600 41
11 Feb 2021 0 176 174 176 2,227 39,065,300 46
15 Feb 2021 0 176 172 176 2,008 35,259,200 46
18 Feb 2021 0 177 173 173 2,763 48,506,500 48
19 Feb 2021 0 175 173 175 210 3,657,000 19
23 Feb 2021 0 176 174 176 2,452 42,953,100 48
24 Feb 2021 0 175 173 175 2,502 43,676,700 42
25 Feb 2021 0 184 174 174 5,517 96,760,800 68
26 Feb 2021 0 176 174 174 1,650 28,932,600 31
01 Mar 2021 0 183 173 174 1,247 21,709,300 46
03 Mar 2021 0 182 174 176 2,543 44,686,000 66
04 Mar 2021 0 177 175 175 4,181 73,469,400 45
05 Mar 2021 0 177 175 176 5,861 103,167,500 60
10 Mar 2021 0 176 175 176 2,265 39,763,300 33
12 Mar 2021 0 176 173 176 4,512 78,921,800 50
15 Mar 2021 0 178 174 175 5,231 91,453,900 50
16 Mar 2021 0 178 175 176 1,546 27,272,500 81
17 Mar 2021 0 186 174 183 7,856 140,030,700 126
18 Mar 2021 0 186 175 185 14,928 269,887,300 267
19 Mar 2021 0 200 178 184 3,518 65,155,100 107
22 Mar 2021 0 185 180 185 1,684 30,794,800 73
23 Mar 2021 0 185 176 177 3,869 69,081,000 102
25 Mar 2021 0 178 175 175 1,471 25,777,800 26
26 Mar 2021 0 185 174 178 955 17,251,900 37
29 Mar 2021 0 178 175 178 563 9,900,400 18
31 Mar 2021 0 179 174 175 414 7,350,700 24
01 Apr 2021 0 182 176 180 865 15,508,800 52
05 Apr 2021 0 182 174 177 17,514 309,024,000 335
06 Apr 2021 0 179 174 178 3,024 53,657,500 76
07 Apr 2021 0 178 173 176 4,404 77,006,900 88
08 Apr 2021 0 177 174 175 9,464 165,540,600 86
12 Apr 2021 0 178 175 176 1,987 35,008,600 74
13 Apr 2021 0 179 175 179 3,965 70,582,100 89
19 Apr 2021 0 180 178 179 1,108 19,802,900 51
21 Apr 2021 0 182 178 180 791 14,182,600 40
22 Apr 2021 0 180 178 180 606 10,790,000 17
23 Apr 2021 0 180 178 178 1,216 21,717,500 42
26 Apr 2021 0 180 177 179 1,490 26,659,600 39
27 Apr 2021 0 180 177 180 1,042 18,701,400 37
29 Apr 2021 0 179 177 178 1,880 33,464,100 32
30 Apr 2021 0 183 177 179 5,391 97,356,500 95
03 May 2021 0 206 179 190 28,937 555,256,500 786
04 May 2021 0 190 180 183 4,352 79,920,900 134
05 May 2021 0 185 180 185 3,084 56,026,400 87
06 May 2021 0 193 184 186 6,399 119,674,700 174
07 May 2021 0 194 187 191 5,275 100,290,500 158
11 May 2021 0 189 185 188 777 14,527,700 63
18 May 2021 0 197 183 187 2,053 38,563,600 85
20 May 2021 0 192 181 185 1,820 33,315,000 86
21 May 2021 0 190 184 184 1,346 24,977,500 52
24 May 2021 0 189 184 186 326 6,042,600 35
25 May 2021 0 186 181 186 1,240 22,852,900 25
27 May 2021 0 188 184 185 1,953 36,369,200 38
28 May 2021 0 188 185 187 1,641 30,428,800 33
31 May 2021 0 189 186 187 913 17,032,100 37
02 Jun 2021 0 190 186 187 3,415 63,965,100 108
03 Jun 2021 0 190 184 184 2,620 48,754,700 97
04 Jun 2021 0 184 180 180 2,659 48,099,900 101
08 Jun 2021 0 183 180 182 2,617 47,293,000 50
10 Jun 2021 0 185 181 185 1,615 29,354,600 49
11 Jun 2021 0 186 182 183 285 5,202,700 23
14 Jun 2021 0 184 180 181 1,887 34,273,400 59
15 Jun 2021 0 182 180 182 826 14,972,100 25
16 Jun 2021 0 184 181 184 1,724 31,399,800 65
21 Jun 2021 0 190 180 185 5,443 99,682,200 161
22 Jun 2021 0 187 182 186 845 15,655,700 51
23 Jun 2021 0 190 185 186 2,421 45,260,900 94
24 Jun 2021 0 189 183 189 309 5,712,900 23
25 Jun 2021 0 189 183 187 537 10,076,900 38
28 Jun 2021 0 188 182 182 1,752 32,086,200 44
30 Jun 2021 0 187 180 185 368 6,660,700 28
06 Jul 2021 0 184 182 182 371 6,768,000 20
07 Jul 2021 0 189 181 184 530 9,695,200 41
08 Jul 2021 0 185 184 184 379 6,974,900 17
09 Jul 2021 0 184 183 183 186 3,410,300 10
13 Jul 2021 0 183 180 183 3,635 65,709,100 34
21 Jul 2021 0 183 179 182 977 17,552,800 39
22 Jul 2021 0 184 172 178 17,384 302,398,900 180
26 Jul 2021 0 180 177 179 1,065 18,993,000 38
27 Jul 2021 0 179 173 177 2,245 39,639,400 46
28 Jul 2021 0 179 172 176 2,990 51,920,700 97
30 Jul 2021 0 177 174 174 656 11,504,000 31
02 Aug 2021 0 175 172 175 1,106 19,110,600 65
04 Aug 2021 0 180 174 175 2,745 48,441,100 62
05 Aug 2021 0 180 175 177 456 8,066,200 25
06 Aug 2021 0 180 176 176 5,659 99,953,000 53
09 Aug 2021 0 179 175 177 1,414 24,824,900 67
12 Aug 2021 0 178 175 177 288 5,076,500 28
13 Aug 2021 0 180 175 177 512 9,172,800 76
18 Aug 2021 0 180 174 177 436 7,646,300 31
19 Aug 2021 0 178 176 177 1,123 19,824,600 26
20 Aug 2021 0 177 173 176 394 6,838,400 24
23 Aug 2021 0 177 175 177 225 3,938,300 19
24 Aug 2021 0 177 177 177 22 389,400 6
26 Aug 2021 0 176 173 173 1,317 22,954,000 36
27 Aug 2021 0 175 173 175 237 4,120,100 23
30 Aug 2021 0 193 174 181 14,812 270,656,500 346
31 Aug 2021 0 189 176 180 6,642 120,189,300 118
01 Sep 2021 0 182 175 180 3,945 69,516,500 51
02 Sep 2021 0 184 173 179 1,014 17,661,500 53
06 Sep 2021 0 180 173 179 731 12,802,900 55
07 Sep 2021 0 179 174 178 191 3,347,700 16
08 Sep 2021 0 179 177 177 296 5,265,300 39
09 Sep 2021 0 180 177 177 537 9,605,600 38
10 Sep 2021 0 180 174 177 360 6,429,500 20
13 Sep 2021 0 180 175 180 95 1,700,200 16
14 Sep 2021 0 180 176 176 119 2,119,300 14
15 Sep 2021 0 191 175 188 9,627 180,052,200 202
16 Sep 2021 0 192 177 182 7,838 145,940,000 128
17 Sep 2021 0 183 177 180 9,712 175,027,000 84
20 Sep 2021 0 185 180 183 10,232 187,031,400 81
21 Sep 2021 0 194 181 187 31,034 580,230,400 306
22 Sep 2021 0 195 184 187 23,174 435,452,500 105
24 Sep 2021 0 190 184 184 1,407 25,975,600 27
27 Sep 2021 0 188 182 188 3,852 71,520,800 34
01 Oct 2021 0 183 182 183 597 10,875,000 14
04 Oct 2021 0 183 179 183 1,686 30,411,200 34
06 Oct 2021 0 184 180 182 150 2,742,000 23
07 Oct 2021 0 187 180 180 902 16,621,000 38
08 Oct 2021 0 184 180 181 3,224 59,033,400 6
11 Oct 2021 0 181 181 181 80 1,448,000 14
12 Oct 2021 0 181 180 180 476 8,580,100 13
13 Oct 2021 0 185 180 180 913 16,684,200 50
15 Oct 2021 0 185 180 181 5,678 104,045,700 38
18 Oct 2021 0 184 181 182 1,655 30,176,000 24
19 Oct 2021 0 184 182 183 8,750 160,852,200 31
21 Oct 2021 0 184 182 182 3,604 65,663,800 37
22 Oct 2021 0 185 181 185 7,888 145,134,100 90
25 Oct 2021 0 187 184 185 8,452 157,227,400 56
26 Oct 2021 0 185 183 185 2,578 47,562,900 26
27 Oct 2021 0 186 181 183 2,612 47,879,200 29
29 Oct 2021 0 186 181 181 3,267 60,570,700 43
01 Nov 2021 0 185 179 183 7,163 130,854,100 64
02 Nov 2021 0 187 183 183 14,172 261,177,900 54
03 Nov 2021 0 185 179 181 651 11,767,300 42
04 Nov 2021 0 187 181 182 7,156 131,492,100 37
05 Nov 2021 0 185 181 181 2,785 51,393,100 37
08 Nov 2021 0 185 180 182 7,696 140,477,000 72
09 Nov 2021 0 187 181 185 15,208 281,075,200 112
10 Nov 2021 0 187 183 185 11,565 214,106,400 66
11 Nov 2021 0 185 182 183 9,903 181,402,000 45
15 Nov 2021 0 210 184 188 59,280 1,146,571,300 1,771
16 Nov 2021 0 191 183 183 11,893 220,656,300 324
18 Nov 2021 0 191 185 190 11,225 210,544,800 361
19 Nov 2021 0 193 186 186 7,178 136,718,500 288
22 Nov 2021 0 192 180 185 1,331 24,596,900 102
23 Nov 2021 0 200 184 187 12,395 235,617,100 316
24 Nov 2021 0 250 188 218 238,692 5,370,948,300 6,208
25 Nov 2021 0 230 208 208 47,144 1,014,967,600 1,179
26 Nov 2021 0 216 197 208 14,172 293,295,500 470
29 Nov 2021 0 212 194 194 9,148 181,051,700 338
30 Nov 2021 0 199 185 186 10,872 206,074,600 302
01 Dec 2021 0 242 186 232 77,785 1,771,879,400 1,850
02 Dec 2021 0 248 228 234 62,215 1,484,656,600 1,423
03 Dec 2021 0 238 222 224 30,368 699,245,000 829
06 Dec 2021 0 250 210 246 83,353 1,911,709,800 1,355
07 Dec 2021 0 290 242 276 199,348 5,437,196,000 4,082
08 Dec 2021 0 284 268 272 34,425 944,161,200 1,086
09 Dec 2021 0 284 264 268 39,515 1,085,414,800 884
10 Dec 2021 0 274 264 264 13,755 366,787,400 313
13 Dec 2021 0 274 258 260 14,808 391,585,200 392
14 Dec 2021 0 264 252 264 7,948 205,652,400 284
15 Dec 2021 0 266 254 254 6,671 170,858,000 251
16 Dec 2021 0 260 240 246 9,601 239,595,800 251
17 Dec 2021 0 260 236 254 24,638 611,425,200 391
20 Dec 2021 0 258 242 244 4,164 102,314,000 123
21 Dec 2021 0 252 228 244 17,818 422,187,800 308
22 Dec 2021 0 250 240 244 4,651 113,391,800 121
23 Dec 2021 0 244 232 232 2,592 61,440,400 97
24 Dec 2021 0 242 216 216 9,103 198,924,800 209
27 Dec 2021 0 240 210 224 30,952 699,025,000 540
28 Dec 2021 0 236 222 226 23,609 544,176,200 333
29 Dec 2021 0 246 220 236 45,120 1,053,745,400 512
30 Dec 2021 0 244 220 220 16,465 382,885,800 314
03 Jan 2022 0 228 206 212 30,949 660,951,600 472
04 Jan 2022 0 222 200 210 45,191 964,974,400 554
05 Jan 2022 0 220 206 208 30,348 644,929,800 316
06 Jan 2022 0 210 194 196 30,375 599,312,500 469
07 Jan 2022 0 214 194 199 32,649 659,309,500 511
10 Jan 2022 0 210 196 204 18,455 377,751,300 287
11 Jan 2022 0 208 194 197 3,600 71,186,000 109
12 Jan 2022 0 206 192 199 10,749 215,455,900 171
13 Jan 2022 0 206 198 199 9,188 185,612,100 107
14 Jan 2022 0 200 196 198 5,017 99,791,700 97
17 Jan 2022 0 240 196 206 48,009 991,530,200 641
18 Jan 2022 0 210 196 198 28,628 578,055,700 325
19 Jan 2022 0 204 197 198 16,802 336,843,200 181
20 Jan 2022 0 212 198 204 34,410 704,869,700 504
21 Jan 2022 0 214 202 206 36,174 753,199,600 318
24 Jan 2022 0 214 204 208 29,134 609,567,000 216
25 Jan 2022 0 210 200 200 3,686 74,773,200 77

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Cash Dividend (1 APII : 3 IDR) 15 Jun 2017 20 Jun 2017 12 Jul 2017 Active
Proxy Voting   - 02 May 2017 08 Jun 2017 Cancelled
Cash Dividend (1 APII : 2.8353 IDR) 17 May 2016 20 May 2016 10 Jun 2016 Active
Cash Dividend (1 APII : 5.94143 IDR) 25 Aug 2015 28 Aug 2015 09 Sep 2015 Active
Proxy Voting   - 22 May 2015 15 Jun 2015 Active
Proxy Voting   - 15 Jan 2015 06 Feb 2015 Active
Proxy Voting   - 23 May 2014 09 Jun 2014 Active