Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 2,460.00 | 2,470.00 | 2,440.00 | 2,440.00 | 2,280.29 | 20,700 |
| 2022-08-09 | 2,460.00 | 2,460.00 | 2,430.00 | 2,460.00 | 2,298.98 | 20,500 |
| 2022-08-08 | 2,530.00 | 2,530.00 | 2,480.00 | 2,480.00 | 2,317.68 | 14,300 |
| 2022-08-05 | 2,510.00 | 2,540.00 | 2,510.00 | 2,530.00 | 2,364.40 | 19,900 |
| 2022-08-04 | 2,550.00 | 2,550.00 | 2,510.00 | 2,510.00 | 2,345.71 | 20,700 |
| 2022-08-03 | 2,550.00 | 2,570.00 | 2,530.00 | 2,540.00 | 2,373.75 | 28,500 |
| 2022-08-02 | 2,510.00 | 2,610.00 | 2,510.00 | 2,550.00 | 2,383.09 | 149,500 |
| 2022-08-01 | 2,460.00 | 2,530.00 | 2,460.00 | 2,510.00 | 2,345.71 | 9,000 |
| 2022-07-29 | 2,400.00 | 2,460.00 | 2,400.00 | 2,460.00 | 2,298.98 | 10,200 |
| 2022-07-28 | 2,350.00 | 2,400.00 | 2,350.00 | 2,400.00 | 2,242.91 | 13,900 |
| 2022-07-27 | 2,320.00 | 2,350.00 | 2,310.00 | 2,350.00 | 2,196.18 | 9,900 |
| 2022-07-26 | 2,380.00 | 2,380.00 | 2,330.00 | 2,330.00 | 2,177.49 | 6,000 |
| 2022-07-25 | 2,330.00 | 2,390.00 | 2,330.00 | 2,390.00 | 2,233.57 | 73,500 |
| 2022-07-22 | 2,340.00 | 2,340.00 | 2,300.00 | 2,330.00 | 2,177.49 | 79,500 |
| 2022-07-21 | 2,380.00 | 2,380.00 | 2,340.00 | 2,340.00 | 2,186.84 | 24,600 |
| 2022-07-20 | 2,350.00 | 2,380.00 | 2,350.00 | 2,380.00 | 2,224.22 | 7,900 |
| 2022-07-19 | 2,390.00 | 2,390.00 | 2,360.00 | 2,360.00 | 2,205.53 | 14,200 |
| 2022-07-18 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,242.91 | 1,600 |
| 2022-07-15 | 2,360.00 | 2,400.00 | 2,360.00 | 2,400.00 | 2,242.91 | 6,800 |
| 2022-07-14 | 2,310.00 | 2,360.00 | 2,310.00 | 2,360.00 | 2,205.53 | 2,300 |
| 2022-07-13 | 2,310.00 | 2,340.00 | 2,310.00 | 2,340.00 | 2,186.84 | 2,100 |
| 2022-07-12 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,158.80 | 1,700 |
| 2022-07-11 | 2,350.00 | 2,350.00 | 2,320.00 | 2,320.00 | 2,168.15 | 2,000 |
| 2022-07-08 | 2,380.00 | 2,440.00 | 2,340.00 | 2,350.00 | 2,196.18 | 13,500 |
| 2022-07-07 | 2,510.00 | 2,520.00 | 2,370.00 | 2,400.00 | 2,242.91 | 14,400 |
| 2022-07-06 | 2,120.00 | 2,530.00 | 2,120.00 | 2,530.00 | 2,364.40 | 127,500 |
| 2022-07-05 | 1,950.00 | 2,120.00 | 1,950.00 | 2,120.00 | 1,981.24 | 28,600 |
| 2022-07-04 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,831.71 | 3,300 |
| 2022-07-01 | 1,910.00 | 1,960.00 | 1,910.00 | 1,945.00 | 1,817.69 | 10,100 |
| 2022-06-30 | 1,760.00 | 1,910.00 | 1,760.00 | 1,910.00 | 1,784.98 | 27,100 |
| 2022-06-29 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,626.11 | 1,200 |
| 2022-06-28 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,635.46 | 1,600 |
| 2022-06-27 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,654.15 | 18,500 |
| 2022-06-24 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,654.15 | 2,000 |
| 2022-06-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,635.46 | 1,600 |
| 2022-06-22 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,607.42 | 1,500 |
| 2022-06-21 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,626.11 | 2,000 |
| 2022-06-20 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,598.07 | 2,400 |
| 2022-06-17 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,616.77 | 3,100 |
| 2022-06-16 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,635.46 | 1,100 |
| 2022-06-15 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,644.80 | 2,800 |
| 2022-06-14 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,616.77 | 2,000 |
| 2022-06-13 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,635.46 | 2,700 |
| 2022-06-10 | 1,790.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,663.49 | 1,900 |
| 2022-06-09 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,682.18 | 1,800 |
| 2022-06-08 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,700.87 | 2,100 |
| 2022-06-07 | 1,795.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,691.53 | 3,500 |
| 2022-06-06 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,672.84 | 2,100 |
| 2022-06-03 | 1,790.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,654.15 | 4,100 |
| 2022-06-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,682.18 | 2,900 |
| 2022-05-31 | 1,820.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,682.18 | 8,400 |
| 2022-05-30 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,691.53 | 2,100 |
| 2022-05-27 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,682.18 | 3,000 |
| 2022-05-25 | 1,760.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,672.84 | 2,500 |
| 2022-05-24 | 1,790.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,644.80 | 4,800 |
| 2022-05-23 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,682.18 | 1,500 |
| 2022-05-20 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,663.49 | 1,600 |
| 2022-05-19 | 1,820.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,672.84 | 4,600 |
| 2022-05-18 | 1,880.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,719.57 | 4,100 |
| 2022-05-17 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,766.29 | 1,500 |
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.