Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 0 |
| 2023-08-04 | 1,565.00 | 1,600.00 | 1,470.00 | 1,600.00 | 1,575.02 | 9,200 |
| 2023-08-03 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,525.80 | 400 |
| 2023-08-02 | 1,530.00 | 1,600.00 | 1,520.00 | 1,550.00 | 1,525.80 | 4,000 |
| 2023-08-01 | 1,630.00 | 1,630.00 | 1,550.00 | 1,590.00 | 1,565.18 | 900 |
| 2023-07-31 | 1,550.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,575.02 | 2,800 |
| 2023-07-28 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,545.49 | 2,700 |
| 2023-07-27 | 1,550.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,575.02 | 8,000 |
| 2023-07-26 | 1,570.00 | 1,605.00 | 1,550.00 | 1,580.00 | 1,555.33 | 4,300 |
| 2023-07-25 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,575.02 | 800 |
| 2023-07-24 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,575.02 | 600 |
| 2023-07-21 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,575.02 | 1,200 |
| 2023-07-20 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,575.02 | 2,200 |
| 2023-07-18 | 1,650.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,609.48 | 6,400 |
| 2023-07-17 | 1,675.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,673.46 | 800 |
| 2023-07-14 | 1,600.00 | 1,695.00 | 1,600.00 | 1,690.00 | 1,663.62 | 1,400 |
| 2023-07-13 | 1,635.00 | 1,635.00 | 1,565.00 | 1,600.00 | 1,575.02 | 1,100 |
| 2023-07-12 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,579.94 | 3,600 |
| 2023-07-11 | 1,725.00 | 1,725.00 | 1,600.00 | 1,610.00 | 1,584.87 | 1,600 |
| 2023-07-10 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,698.07 | 1,100 |
| 2023-07-07 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,698.07 | 0 |
| 2023-07-06 | 1,635.00 | 1,725.00 | 1,635.00 | 1,725.00 | 1,698.07 | 2,800 |
| 2023-07-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.02 | 200 |
| 2023-07-04 | 1,590.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,575.02 | 4,800 |
| 2023-07-03 | 1,625.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,579.94 | 200 |
| 2023-06-27 | 1,600.00 | 1,810.00 | 1,560.00 | 1,650.00 | 1,624.24 | 12,900 |
| 2023-06-26 | 1,450.00 | 1,650.00 | 1,415.00 | 1,650.00 | 1,624.24 | 13,800 |
| 2023-06-23 | 1,670.00 | 1,760.00 | 1,600.00 | 1,650.00 | 1,624.24 | 2,700 |
| 2023-06-22 | 1,675.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,643.93 | 300 |
| 2023-06-21 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,648.85 | 300 |
| 2023-06-20 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,732.52 | 0 |
| 2023-06-19 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,732.52 | 100 |
| 2023-06-16 | 1,815.00 | 1,815.00 | 1,630.00 | 1,765.00 | 1,737.45 | 2,900 |
| 2023-06-15 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,786.67 | 400 |
| 2023-06-14 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,885.11 | 300 |
| 2023-06-13 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,890.03 | 0 |
| 2023-06-12 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,890.03 | 0 |
| 2023-06-09 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,890.03 | 300 |
| 2023-06-08 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,894.95 | 0 |
| 2023-06-07 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,894.95 | 0 |
| 2023-06-06 | 1,970.00 | 1,970.00 | 1,925.00 | 1,925.00 | 1,894.95 | 2,100 |
| 2023-06-05 | 2,110.00 | 2,110.00 | 1,975.00 | 1,975.00 | 1,845.73 | 7,600 |
| 2023-05-31 | 2,110.00 | 2,150.00 | 2,020.00 | 2,040.00 | 1,906.48 | 11,700 |
| 2023-05-30 | 2,060.00 | 2,110.00 | 2,010.00 | 2,110.00 | 1,971.89 | 7,900 |
| 2023-05-29 | 2,090.00 | 2,140.00 | 2,000.00 | 2,060.00 | 1,925.17 | 4,100 |
| 2023-05-26 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,859.75 | 0 |
| 2023-05-25 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,859.75 | 0 |
| 2023-05-24 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,859.75 | 0 |
| 2023-05-23 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,859.75 | 100 |
| 2023-05-22 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,859.75 | 0 |
| 2023-05-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,859.75 | 0 |
| 2023-05-17 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,859.75 | 100 |
| 2023-05-16 | 2,200.00 | 2,200.00 | 1,960.00 | 1,965.00 | 1,836.38 | 600 |
| 2023-05-15 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,906.48 | 100 |
| 2023-05-12 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,878.44 | 0 |
| 2023-05-11 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,878.44 | 300 |
| 2023-05-10 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,981.24 | 0 |
| 2023-05-09 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,981.24 | 0 |
| 2023-05-08 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,981.24 | 0 |
| 2023-05-05 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,981.24 | 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.