Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,930.00 | 1,975.00 | 1,930.00 | 1,970.00 | 1,939.25 | 1,300 |
| 2023-10-31 | 1,900.00 | 1,980.00 | 1,900.00 | 1,980.00 | 1,949.09 | 1,500 |
| 2023-10-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,968.78 | 3,500 |
| 2023-10-27 | 1,875.00 | 2,000.00 | 1,875.00 | 2,000.00 | 1,968.78 | 2,000 |
| 2023-10-26 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,870.34 | 1,200 |
| 2023-10-25 | 1,895.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,870.34 | 500 |
| 2023-10-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,870.34 | 100 |
| 2023-10-23 | 1,905.00 | 1,905.00 | 1,750.00 | 1,905.00 | 1,875.26 | 1,600 |
| 2023-10-20 | 1,850.00 | 2,030.00 | 1,800.00 | 1,900.00 | 1,870.34 | 8,100 |
| 2023-10-19 | 1,805.00 | 2,000.00 | 1,780.00 | 1,850.00 | 1,821.12 | 12,700 |
| 2023-10-18 | 1,805.00 | 1,850.00 | 1,805.00 | 1,805.00 | 1,776.82 | 3,700 |
| 2023-10-17 | 1,540.00 | 1,845.00 | 1,540.00 | 1,805.00 | 1,776.82 | 14,200 |
| 2023-10-16 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,515.96 | 100 |
| 2023-10-13 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,520.88 | 0 |
| 2023-10-12 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,520.88 | 0 |
| 2023-10-11 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,520.88 | 0 |
| 2023-10-10 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,520.88 | 100 |
| 2023-10-09 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,486.43 | 0 |
| 2023-10-06 | 1,495.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,486.43 | 1,300 |
| 2023-10-05 | 1,500.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,476.58 | 6,600 |
| 2023-10-04 | 1,480.00 | 1,630.00 | 1,480.00 | 1,500.00 | 1,476.58 | 3,400 |
| 2023-10-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,456.90 | 200 |
| 2023-10-02 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,456.90 | 0 |
| 2023-09-29 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,456.90 | 200 |
| 2023-09-27 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,456.90 | 900 |
| 2023-09-26 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,456.90 | 1,400 |
| 2023-09-25 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,525.80 | 400 |
| 2023-09-22 | 1,645.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,565.18 | 14,300 |
| 2023-09-21 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,594.71 | 100 |
| 2023-09-20 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,619.32 | 0 |
| 2023-09-19 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,619.32 | 0 |
| 2023-09-18 | 1,640.00 | 1,645.00 | 1,640.00 | 1,645.00 | 1,619.32 | 6,000 |
| 2023-09-15 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,619.32 | 100 |
| 2023-09-14 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,599.63 | 0 |
| 2023-09-13 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,599.63 | 0 |
| 2023-09-12 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,599.63 | 100 |
| 2023-09-11 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,604.55 | 700 |
| 2023-09-08 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,594.71 | 300 |
| 2023-09-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 0 |
| 2023-09-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 0 |
| 2023-09-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 0 |
| 2023-09-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 100 |
| 2023-09-01 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,575.02 | 900 |
| 2023-08-31 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,575.02 | 1,200 |
| 2023-08-30 | 1,550.00 | 1,615.00 | 1,550.00 | 1,595.00 | 1,570.10 | 800 |
| 2023-08-29 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,565.18 | 2,600 |
| 2023-08-28 | 1,550.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,550.41 | 300 |
| 2023-08-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,565.18 | 0 |
| 2023-08-24 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,565.18 | 200 |
| 2023-08-23 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,540.57 | 0 |
| 2023-08-22 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,540.57 | 1,000 |
| 2023-08-21 | 1,555.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,540.57 | 1,600 |
| 2023-08-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,565.18 | 0 |
| 2023-08-16 | 1,565.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,565.18 | 1,000 |
| 2023-08-15 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,550.41 | 200 |
| 2023-08-14 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,550.41 | 300 |
| 2023-08-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 0 |
| 2023-08-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 0 |
| 2023-08-09 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,575.02 | 1,500 |
| 2023-08-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-25 | 28.0000 IDR |
| 2024-06-26 | 3.0000 IDR |
| 2023-06-06 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.