See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,120.002,120.002,120.002,120.001,981.24100
2023-05-032,170.002,170.002,090.002,100.001,962.551,800
2023-05-022,100.002,180.002,010.002,010.001,878.443,200
2023-04-282,190.002,190.002,100.002,100.001,962.551,600
2023-04-272,190.002,190.002,000.002,000.001,869.09200
2023-04-262,190.002,190.002,050.002,050.001,915.82200
2023-04-182,070.002,080.002,060.002,060.001,925.172,000
2023-04-172,080.002,080.002,080.002,080.001,943.860
2023-04-142,080.002,080.002,080.002,080.001,943.860
2023-04-132,090.002,090.002,080.002,080.001,943.86300
2023-04-122,000.002,000.002,000.002,000.001,869.090
2023-04-112,000.002,000.002,000.002,000.001,869.090
2023-04-102,000.002,000.002,000.002,000.001,869.090
2023-04-062,000.002,000.002,000.002,000.001,869.090
2023-04-052,000.002,000.002,000.002,000.001,869.090
2023-04-042,030.002,180.002,000.002,000.001,869.09500
2023-04-032,030.002,030.002,030.002,030.001,897.130
2023-03-312,030.002,030.002,030.002,030.001,897.13300
2023-03-302,090.002,100.002,090.002,100.001,962.55600
2023-03-292,120.002,120.002,120.002,120.001,981.24200
2023-03-282,090.002,120.002,090.002,120.001,981.24200
2023-03-272,000.002,000.002,000.002,000.001,869.09100
2023-03-242,120.002,120.002,120.002,120.001,981.240
2023-03-212,120.002,120.002,120.002,120.001,981.240
2023-03-202,120.002,120.002,120.002,120.001,981.240
2023-03-172,120.002,120.002,120.002,120.001,981.24100
2023-03-162,060.002,060.002,060.002,060.001,925.170
2023-03-151,990.002,060.001,990.002,060.001,925.17200
2023-03-142,080.002,080.002,080.002,080.001,943.860
2023-03-131,965.002,080.001,965.002,080.001,943.86800
2023-03-102,050.002,050.001,965.001,965.001,836.38600
2023-03-091,925.002,090.001,925.002,050.001,915.821,200
2023-03-081,925.001,925.001,925.001,925.001,799.00100
2023-03-071,925.001,925.001,925.001,925.001,799.00100
2023-03-062,030.002,030.002,030.002,030.001,897.13200
2023-03-032,030.002,030.002,030.002,030.001,897.13500
2023-03-022,170.002,170.002,170.002,170.002,027.970
2023-03-012,170.002,170.002,170.002,170.002,027.970
2023-02-282,170.002,170.002,170.002,170.002,027.970
2023-02-272,170.002,170.002,170.002,170.002,027.970
2023-02-242,170.002,170.002,170.002,170.002,027.970
2023-02-232,170.002,170.002,170.002,170.002,027.97100
2023-02-222,110.002,180.002,110.002,180.002,037.311,100
2023-02-212,120.002,120.002,110.002,110.001,971.89300
2023-02-202,150.002,150.002,110.002,110.001,971.89600
2023-02-172,100.002,240.002,040.002,240.002,093.381,600
2023-02-162,100.002,240.002,070.002,190.002,046.669,400
2023-02-152,200.002,200.001,960.002,160.002,018.621,100
2023-02-142,100.002,100.002,000.002,000.001,869.091,800
2023-02-132,190.002,300.002,050.002,060.001,925.172,100
2023-02-102,200.002,200.002,100.002,190.002,046.66300
2023-02-092,200.002,200.002,200.002,200.002,056.00100
2023-02-082,200.002,200.002,200.002,200.002,056.00400
2023-02-072,100.002,100.002,100.002,100.001,962.55100
2023-02-062,110.002,110.002,100.002,100.001,962.55700
2023-02-032,200.002,200.002,150.002,150.002,009.281,200
2023-02-022,010.002,200.002,000.002,150.002,009.281,300
2023-02-012,050.002,050.002,050.002,050.001,915.82200
2023-01-312,050.002,050.002,040.002,040.001,906.48300
2023-01-302,080.002,080.002,050.002,050.001,915.82200
← NewerPage 15 of 21 · 1,220 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.