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
2024-01-262,650.002,650.002,650.002,650.002,608.6330,100
2024-01-252,680.002,680.002,680.002,680.002,638.1623,600
2024-01-242,680.002,680.002,680.002,680.002,638.1626,000
2024-01-232,660.002,660.002,660.002,660.002,618.4721,000
2024-01-222,710.002,710.002,710.002,710.002,667.6914,500
2024-01-192,760.002,760.002,760.002,760.002,716.9116,200
2024-01-182,770.002,770.002,770.002,770.002,726.7621,100
2024-01-172,810.002,810.002,750.002,750.002,707.0719,000
2024-01-162,810.002,810.002,810.002,810.002,766.1315,800
2024-01-152,770.002,770.002,770.002,770.002,726.7617,200
2024-01-122,800.002,800.002,800.002,800.002,756.2922,000
2024-01-112,780.002,780.002,780.002,780.002,736.6016,100
2024-01-102,750.002,750.002,750.002,750.002,707.0712,400
2024-01-092,750.002,750.002,750.002,750.002,707.0716,500
2024-01-082,800.002,800.002,800.002,800.002,756.2921,600
2024-01-052,850.002,850.002,850.002,850.002,805.5111,700
2024-01-042,900.002,900.002,900.002,900.002,854.730
2024-01-032,900.002,900.002,900.002,900.002,854.7316,300
2024-01-022,900.002,900.002,900.002,900.002,854.7311,000
2023-12-293,000.003,000.003,000.003,000.002,953.1723,800
2023-12-282,930.002,950.002,930.002,950.002,903.9515,200
2023-12-272,850.002,900.002,850.002,900.002,854.7311,700
2023-12-222,820.002,820.002,800.002,800.002,756.2913,300
2023-12-212,830.002,830.002,820.002,820.002,775.9814,500
2023-12-202,830.002,850.002,830.002,850.002,805.5112,600
2023-12-192,820.002,820.002,820.002,820.002,775.9811,100
2023-12-182,770.002,770.002,770.002,770.002,726.7610,200
2023-12-152,780.002,780.002,780.002,780.002,736.6010,500
2023-12-142,800.002,800.002,800.002,800.002,756.2913,700
2023-12-132,700.002,750.002,700.002,750.002,707.0712,000
2023-12-122,700.002,700.002,700.002,700.002,657.8510,000
2023-12-112,600.002,650.002,600.002,650.002,608.6310,700
2023-12-082,600.002,600.002,600.002,600.002,559.4120,000
2023-12-072,600.002,600.002,550.002,550.002,510.196,700
2023-12-062,500.002,600.002,500.002,600.002,559.4114,000
2023-12-052,450.002,450.002,450.002,450.002,411.751,500
2023-12-042,500.002,500.002,500.002,500.002,460.970
2023-12-012,500.002,500.002,500.002,500.002,460.970
2023-11-302,500.002,500.002,500.002,500.002,460.970
2023-11-292,550.002,570.002,420.002,500.002,460.973,200
2023-11-282,650.002,720.002,570.002,570.002,529.884,600
2023-11-272,600.002,800.002,400.002,730.002,687.3836,300
2023-11-242,320.002,750.002,320.002,600.002,559.4157,800
2023-11-232,030.002,300.002,030.002,300.002,264.0917,300
2023-11-222,000.002,050.002,000.002,040.002,008.15400
2023-11-212,000.002,000.002,000.002,000.001,968.780
2023-11-202,110.002,110.002,000.002,000.001,968.781,700
2023-11-172,090.002,090.002,090.002,090.002,057.371,300
2023-11-162,110.002,110.002,110.002,110.002,077.060
2023-11-152,000.002,110.001,980.002,110.002,077.063,000
2023-11-142,120.002,350.001,900.002,120.002,086.9028,400
2023-11-132,120.002,120.002,120.002,120.002,086.900
2023-11-102,120.002,120.002,120.002,120.002,086.900
2023-11-092,050.002,120.002,050.002,120.002,086.90700
2023-11-081,975.002,150.001,975.002,130.002,096.7510,200
2023-11-071,975.001,975.001,975.001,975.001,944.170
2023-11-061,930.001,975.001,930.001,975.001,944.17300
2023-11-031,930.002,000.001,930.001,980.001,949.092,200
2023-11-021,920.001,990.001,920.001,990.001,958.931,600
2023-11-011,930.001,975.001,930.001,970.001,939.251,300
← NewerPage 12 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.