Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,400.002,400.002,400.002,400.002,365.36125,700
2024-08-072,400.002,410.002,400.002,410.002,375.22153,600
2024-08-062,550.002,550.002,500.002,500.002,463.923,000
2024-08-052,600.002,600.002,600.002,600.002,562.47900
2024-08-022,700.002,700.002,680.002,680.002,641.322,800
2024-08-012,740.002,740.002,730.002,730.002,690.6022,600
2024-07-312,750.002,750.002,750.002,750.002,710.310
2024-07-302,770.002,770.002,750.002,750.002,710.31109,700
2024-07-292,740.002,760.002,740.002,760.002,720.16141,800
2024-07-262,750.002,770.002,740.002,740.002,700.45122,700
2024-07-252,780.002,780.002,750.002,750.002,710.31108,500
2024-07-242,820.002,820.002,780.002,780.002,739.88127,100
2024-07-232,780.002,820.002,780.002,820.002,779.30135,200
2024-07-222,730.002,780.002,730.002,780.002,739.8895,000
2024-07-192,710.002,730.002,710.002,720.002,680.74126,100
2024-07-182,670.002,700.002,670.002,700.002,661.03112,900
2024-07-172,690.002,690.002,670.002,670.002,631.4685,300
2024-07-162,670.002,690.002,670.002,680.002,641.32156,900
2024-07-152,640.002,660.002,640.002,660.002,621.61111,100
2024-07-122,630.002,650.002,630.002,650.002,611.7591,600
2024-07-112,660.002,660.002,640.002,640.002,601.90105,700
2024-07-102,610.002,650.002,610.002,650.002,611.75138,100
2024-07-092,640.002,640.002,610.002,610.002,572.33123,500
2024-07-082,650.002,650.002,630.002,630.002,592.0473,900
2024-07-052,610.002,650.002,590.002,640.002,601.9092,200
2024-07-042,560.002,600.002,560.002,600.002,562.47113,600
2024-07-032,480.002,570.002,470.002,550.002,513.2092,600
2024-07-022,490.002,490.002,470.002,470.002,434.35158,600
2024-07-012,490.002,520.002,490.002,500.002,463.92129,300
2024-06-282,520.002,520.002,450.002,490.002,454.06106,500
2024-06-272,540.002,550.002,520.002,520.002,483.63143,500
2024-06-262,520.002,540.002,520.002,530.002,493.48120,500
2024-06-252,490.002,510.002,490.002,510.002,470.82114,600
2024-06-242,460.002,470.002,440.002,470.002,431.4496,100
2024-06-212,470.002,470.002,440.002,450.002,411.75173,600
2024-06-202,450.002,510.002,450.002,460.002,421.60163,500
2024-06-192,520.002,520.002,500.002,510.002,470.8298,800
2024-06-142,540.002,540.002,510.002,510.002,470.82135,700
2024-06-132,500.002,530.002,500.002,530.002,490.50129,700
2024-06-122,550.002,550.002,500.002,500.002,460.97142,300
2024-06-112,560.002,560.002,500.002,530.002,490.50136,400
2024-06-102,570.002,570.002,500.002,550.002,510.19108,100
2024-06-072,580.002,600.002,570.002,570.002,529.88128,100
2024-06-062,550.002,590.002,550.002,580.002,539.72137,300
2024-06-052,570.002,570.002,550.002,550.002,510.19125,300
2024-06-042,560.002,580.002,560.002,570.002,529.88113,200
2024-06-032,550.002,570.002,550.002,560.002,520.0487,200
2024-05-312,520.002,560.002,520.002,550.002,510.1948,100
2024-05-302,520.002,520.002,520.002,520.002,480.6626,300
2024-05-292,550.002,550.002,550.002,550.002,510.1941,200
2024-05-282,560.002,560.002,560.002,560.002,520.0427,000
2024-05-272,530.002,530.002,530.002,530.002,490.5032,600
2024-05-222,550.002,550.002,550.002,550.002,510.1936,500
2024-05-212,580.002,580.002,580.002,580.002,539.7229,300
2024-05-202,600.002,600.002,600.002,600.002,559.4135,800
2024-05-172,650.002,650.002,650.002,650.002,608.6331,200
2024-05-162,620.002,620.002,620.002,620.002,579.1025,700
2024-05-152,630.002,630.002,630.002,630.002,588.9438,100
2024-05-142,620.002,620.002,620.002,620.002,579.1023,500
2024-05-132,650.002,650.002,650.002,650.002,608.6336,900
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-2528.0000 IDR
2024-06-263.0000 IDR
2023-06-06100.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.