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%WTI99.01▲ 1.91%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-032,350.002,350.002,340.002,340.002,186.8411,800
2022-11-022,370.002,370.002,360.002,360.002,205.5312,000
2022-11-012,390.002,390.002,380.002,380.002,224.2213,200
2022-10-312,380.002,400.002,380.002,400.002,242.9112,700
2022-10-282,410.002,410.002,390.002,390.002,233.5719,700
2022-10-272,400.002,410.002,400.002,410.002,252.2611,600
2022-10-262,400.002,400.002,390.002,390.002,233.5722,000
2022-10-252,370.002,400.002,370.002,400.002,242.91454,300
2022-10-242,370.002,410.002,360.002,380.002,224.22459,300
2022-10-212,370.002,390.002,350.002,380.002,224.22543,200
2022-10-202,320.002,360.002,320.002,360.002,205.53258,800
2022-10-192,320.002,320.002,300.002,310.002,158.8016,200
2022-10-182,280.002,330.002,280.002,330.002,177.4921,400
2022-10-172,440.002,440.002,270.002,270.002,121.4237,600
2022-10-142,430.002,450.002,420.002,440.002,280.2913,300
2022-10-132,350.002,440.002,350.002,440.002,280.2914,800
2022-10-122,410.002,450.002,410.002,450.002,289.6421,200
2022-10-112,430.002,430.002,410.002,420.002,261.6017,200
2022-10-102,450.002,450.002,430.002,430.002,270.9512,600
2022-10-072,480.002,480.002,460.002,460.002,298.9814,800
2022-10-062,480.002,490.002,470.002,480.002,317.6815,700
2022-10-052,470.002,480.002,470.002,480.002,317.6813,600
2022-10-042,430.002,460.002,430.002,460.002,298.9813,500
2022-10-032,450.002,450.002,430.002,430.002,270.9511,700
2022-09-302,460.002,460.002,430.002,450.002,289.6414,500
2022-09-292,430.002,470.002,430.002,460.002,298.9812,300
2022-09-282,430.002,430.002,410.002,430.002,270.9513,300
2022-09-272,420.002,440.002,420.002,420.002,261.6011,000
2022-09-262,450.002,460.002,430.002,430.002,270.9512,700
2022-09-232,460.002,470.002,460.002,460.002,298.9812,000
2022-09-222,490.002,490.002,470.002,470.002,308.3311,100
2022-09-212,450.002,480.002,450.002,480.002,317.6813,700
2022-09-202,420.002,440.002,420.002,440.002,280.2916,000
2022-09-192,440.002,440.002,410.002,420.002,261.6013,700
2022-09-162,500.002,500.002,430.002,430.002,270.9519,200
2022-09-152,480.002,510.002,480.002,510.002,345.7116,500
2022-09-142,540.002,540.002,480.002,500.002,336.3712,600
2022-09-132,510.002,530.002,510.002,530.002,364.4012,000
2022-09-122,450.002,510.002,450.002,510.002,345.7112,500
2022-09-092,510.002,510.002,490.002,500.002,336.3713,100
2022-09-082,480.002,510.002,480.002,510.002,345.7112,700
2022-09-072,510.002,510.002,480.002,480.002,317.6816,200
2022-09-062,510.002,530.002,510.002,530.002,364.4014,200
2022-09-052,480.002,520.002,480.002,500.002,336.3716,000
2022-09-022,460.002,490.002,460.002,490.002,327.0214,200
2022-09-012,460.002,470.002,460.002,460.002,298.9811,300
2022-08-312,500.002,500.002,460.002,460.002,298.9814,800
2022-08-302,440.002,500.002,440.002,500.002,336.3719,700
2022-08-292,470.002,470.002,450.002,450.002,289.6410,800
2022-08-262,490.002,490.002,480.002,480.002,317.6818,200
2022-08-252,500.002,500.002,480.002,490.002,327.0218,700
2022-08-242,490.002,540.002,490.002,500.002,336.3740,000
2022-08-232,460.002,500.002,460.002,480.002,317.6828,200
2022-08-222,480.002,480.002,470.002,480.002,317.6825,200
2022-08-192,490.002,520.002,490.002,490.002,327.0217,600
2022-08-182,510.002,550.002,500.002,500.002,336.3730,900
2022-08-162,460.002,500.002,460.002,490.002,327.0232,600
2022-08-152,470.002,470.002,450.002,450.002,289.6414,300
2022-08-122,500.002,520.002,480.002,480.002,317.6814,100
2022-08-112,440.002,500.002,440.002,490.002,327.0225,000
← NewerPage 17 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.