IDX · APII · stock

PT Arita Prima Indonesia Tbk (APII) stock price history

Every IDX trading session of PT Arita Prima Indonesia Tbk from Oct 29, 2013 to Sep 28, 2026: 3,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get APII data, free keyYear by year table

APII adjusted close, 2013 to 2026

APIIPT Arita Prima Indonesia Tbk
IDR 195.00+10.2% over one year
201620182020202220242026
IDR 439.29
All time high, 2014
IDR 256.24
52 week high, IDR 152.57 low
3,168
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

APII key facts

  • PT Arita Prima Indonesia Tbk (APII) closed at IDR 195.00 on Sep 28, 2026 on IDX.
  • APII's all time high close is IDR 439.29, set on Sep 22, 2014; its all time low close is IDR 140.84 on Sep 30, 2020.
  • APII's 52 week range is IDR 152.57 to IDR 256.24.
  • APII returned +10.2% over the year to Sep 28, 2026 and +6.1% over five years.
  • Over ten years APII returned -45%, -5.8% a year compounded.
  • APII's deepest drawdown was -67.9% from Sep 22, 2014 to Sep 30, 2020.
  • DataCedar holds 3,168 daily sessions of APII history from Oct 29, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

APII price chart, 2013 to 2026

APII adjusted close, Oct 29, 2013 to Sep 28, 2026IDR 146.70IDR 234.88IDR 323.07IDR 411.252014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

APII returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.1%
3 months+10.2%
6 months+10.2%
Year to date-3.2%
1 year+10.2%
3 years+4.9%
5 years+6.1%
10 years-45.0%
Since Oct 29, 2013-36.8%
Compound annual growth, 12.9 years-3.5%

APII records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 439.29 on Sep 22, 2014
All time low close
IDR 140.84 on Sep 30, 2020
52 week high
IDR 256.24 on Dec 18, 2025
52 week low
IDR 152.57 on Jun 4, 2026
Deepest drawdown
-67.9% from Sep 22, 2014 to Sep 30, 2020, not yet recovered
Best single session
+37.7% on Jul 3, 2018
Worst single session
-25.0% on May 23, 2018
Volatility, 1 year annualised
33.3%
Sessions closing higher, 1 year
40%
Best calendar year
2014, +91%
Worst calendar year
2015, -47%

APII price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 29, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 205.38IDR 256.00IDR 152.57IDR 195.00-3.2%73.4M178
2025IDR 174.09IDR 256.24IDR 147.68IDR 201.47+15.7%41.3M236
2024IDR 182.89IDR 192.67IDR 164.31IDR 174.09-4.8%9.7M237
2023IDR 193.65IDR 213.21IDR 170.18IDR 182.89-5.1%65.5M239
2022IDR 215.16IDR 279.71IDR 172.13IDR 192.67-10.5%826.4M246
2021IDR 150.62IDR 283.63IDR 148.66IDR 215.16+42.9%187.1M247
2020IDR 176.04IDR 322.75IDR 132.03IDR 150.62-16.3%11.6M242
2019IDR 181.91IDR 242.55IDR 148.66IDR 179.96-1.1%28.6M258
2018IDR 195.60IDR 312.97IDR 147.68IDR 181.91-7.0%1.7M261
2017IDR 287.29IDR 312.35IDR 173.53IDR 195.60-31.9%2.3M254
2016IDR 211.69IDR 424.18IDR 183.17IDR 287.29+35.7%319K239
2015IDR 401.90IDR 401.90IDR 178.31IDR 211.69-47.3%3.8M245
2014IDR 210.30IDR 457.98IDR 205.62IDR 401.90+91.1%13.9M244
2013IDR 238.34IDR 383.21IDR 191.60IDR 210.30n/a88.2M42

APII monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 195.00+1.6%
August 2026IDR 192.00+3.8%
July 2026IDR 185.00-2.5%
June 2026IDR 189.74+4.9%
May 2026IDR 180.93-4.1%
April 2026IDR 188.76+7.2%
March 2026IDR 176.04-10.9%
February 2026IDR 197.56+2.0%
January 2026IDR 193.65-3.9%
December 2025IDR 201.47+9.0%
November 2025IDR 184.85+7.4%
October 2025IDR 172.13-2.8%

About the APII data

Daily bars. 3,168 sessions from Oct 29, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/APII/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ANJT PT Austindo Nusantara Jaya Tbk
  • ANTM PT Antam (Persero) Tbk
  • APEX PT Apexindo Pratama Duta Tbk
  • APIC PT Pacific Strategic Financial Tbk
  • APLI PT Asiaplast Industries Tbk
  • APLN PT Agung Podomoro Land Tbk
  • ARCI PT Archi Indonesia Tbk
  • AREA PT Dunia Virtual Online Tbk

Common questions

APII share price history

Start with any symbol.

Start free