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%WTI98.40▼ 3.33%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-272,130.002,130.002,130.002,130.001,990.580
2023-01-262,130.002,130.002,130.002,130.001,990.580
2023-01-252,090.002,130.002,090.002,130.001,990.58200
2023-01-242,130.002,140.002,130.002,140.001,999.93200
2023-01-202,050.002,140.002,050.002,140.001,999.93700
2023-01-192,140.002,140.002,100.002,140.001,999.931,200
2023-01-182,200.002,200.002,140.002,140.001,999.934,900
2023-01-172,300.002,300.002,300.002,300.002,149.46300
2023-01-162,250.002,300.002,200.002,300.002,149.462,500
2023-01-132,330.002,330.002,330.002,330.002,177.49200
2023-01-122,430.002,450.002,340.002,340.002,186.84900
2023-01-112,450.002,450.002,450.002,450.002,289.64200
2023-01-102,090.002,090.002,090.002,090.001,953.200
2023-01-092,090.002,090.002,090.002,090.001,953.20600
2023-01-062,100.002,110.002,090.002,090.001,953.20900
2023-01-052,300.002,300.002,200.002,200.002,056.00300
2023-01-042,400.002,400.002,270.002,300.002,149.462,200
2023-01-032,680.002,680.002,390.002,390.002,233.572,000
2023-01-022,700.002,820.002,520.002,530.002,364.4035,300
2022-12-302,500.003,000.002,420.002,700.002,523.2861,200
2022-12-292,500.002,580.002,460.002,580.002,411.136,500
2022-12-282,440.002,600.002,440.002,600.002,429.8210,600
2022-12-272,550.002,700.002,450.002,490.002,327.0213,100
2022-12-262,650.002,650.002,510.002,600.002,429.8211,400
2022-12-232,490.002,690.002,350.002,690.002,513.9323,800
2022-12-222,310.002,520.002,260.002,520.002,355.0642,700
2022-12-212,260.002,320.002,260.002,320.002,168.157,200
2022-12-202,260.002,610.002,250.002,260.002,112.0873,300
2022-12-192,300.002,370.002,260.002,260.002,112.0844,800
2022-12-162,170.002,340.002,120.002,300.002,149.4618,400
2022-12-152,140.002,170.002,140.002,170.002,027.976,400
2022-12-142,150.002,150.002,120.002,140.001,999.935,800
2022-12-132,080.002,190.001,985.002,150.002,009.2820,100
2022-12-122,290.002,290.002,130.002,130.001,990.5836,900
2022-12-092,140.002,300.002,030.002,290.002,140.1198,700
2022-12-082,250.002,260.002,140.002,140.001,999.9311,900
2022-12-072,470.002,470.002,300.002,300.002,149.4666,300
2022-12-062,650.002,800.002,470.002,470.002,308.33155,000
2022-12-052,400.002,980.002,400.002,650.002,476.55199,600
2022-12-022,490.002,490.002,400.002,400.002,242.917,800
2022-12-012,430.002,490.002,370.002,490.002,327.025,700
2022-11-302,300.002,430.002,300.002,430.002,270.95192,200
2022-11-292,180.002,300.002,180.002,300.002,149.46209,900
2022-11-282,180.002,180.002,180.002,180.002,037.312,100
2022-11-252,040.002,180.002,040.002,180.002,037.3177,400
2022-11-242,000.002,020.001,950.002,020.001,887.78320,200
2022-11-232,050.002,050.002,000.002,000.001,869.0913,700
2022-11-222,050.002,050.002,050.002,050.001,915.824,000
2022-11-212,040.002,040.002,040.002,040.001,906.480
2022-11-182,040.002,040.002,040.002,040.001,906.480
2022-11-172,040.002,040.002,040.002,040.001,906.48100
2022-11-162,040.002,040.002,040.002,040.001,906.48100
2022-11-152,050.002,050.002,050.002,050.001,915.82100
2022-11-142,100.002,100.002,050.002,050.001,915.821,700
2022-11-112,270.002,270.002,130.002,130.001,990.5842,600
2022-11-102,290.002,290.002,290.002,290.002,140.11100
2022-11-092,270.002,290.002,270.002,290.002,140.1117,300
2022-11-082,280.002,280.002,260.002,270.002,121.4212,300
2022-11-072,300.002,320.002,280.002,280.002,130.7721,700
2022-11-042,330.002,330.002,310.002,310.002,158.8012,600
← NewerPage 16 of 21 · 1,216 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.