Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,880.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,784.98 | 2,800 |
| 2022-05-12 | 1,945.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,775.64 | 3,800 |
| 2022-05-11 | 1,780.00 | 2,000.00 | 1,780.00 | 1,945.00 | 1,817.69 | 173,600 |
| 2022-05-10 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,663.49 | 2,600 |
| 2022-05-09 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,654.15 | 3,000 |
| 2022-04-28 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,644.80 | 1,100 |
| 2022-04-27 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,644.80 | 3,200 |
| 2022-04-26 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,682.18 | 3,000 |
| 2022-04-25 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,672.84 | 2,500 |
| 2022-04-22 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,672.84 | 2,900 |
| 2022-04-21 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,700.87 | 3,500 |
| 2022-04-20 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,682.18 | 4,000 |
| 2022-04-19 | 1,780.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,672.84 | 2,300 |
| 2022-04-18 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,663.49 | 1,000 |
| 2022-04-14 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,672.84 | 2,900 |
| 2022-04-13 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,691.53 | 100 |
| 2022-04-12 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,700.87 | 1,100 |
| 2022-04-11 | 1,860.00 | 1,860.00 | 1,820.00 | 1,830.00 | 1,710.22 | 5,800 |
| 2022-04-08 | 1,840.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,738.26 | 88,200 |
| 2022-04-07 | 1,810.00 | 1,860.00 | 1,805.00 | 1,860.00 | 1,738.26 | 88,700 |
| 2022-04-06 | 1,830.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,700.87 | 53,500 |
| 2022-04-05 | 1,820.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,728.91 | 5,600 |
| 2022-04-04 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,710.22 | 7,600 |
| 2022-04-01 | 1,850.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,738.26 | 4,100 |
| 2022-03-31 | 1,820.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,728.91 | 4,200 |
| 2022-03-30 | 1,820.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,710.22 | 42,000 |
| 2022-03-29 | 1,810.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,710.22 | 4,700 |
| 2022-03-28 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,710.22 | 31,900 |
| 2022-03-25 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,682.18 | 4,600 |
| 2022-03-24 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,719.57 | 7,300 |
| 2022-03-23 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,682.18 | 5,500 |
| 2022-03-22 | 1,860.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,719.57 | 5,900 |
| 2022-03-21 | 1,855.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,756.95 | 11,700 |
| 2022-03-18 | 1,840.00 | 1,900.00 | 1,840.00 | 1,855.00 | 1,733.58 | 18,700 |
| 2022-03-17 | 1,740.00 | 1,820.00 | 1,700.00 | 1,820.00 | 1,700.87 | 42,100 |
| 2022-03-16 | 1,700.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,644.80 | 7,500 |
| 2022-03-15 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,588.73 | 8,700 |
| 2022-03-14 | 1,745.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,635.46 | 5,600 |
| 2022-03-11 | 1,750.00 | 1,750.00 | 1,710.00 | 1,745.00 | 1,630.78 | 7,600 |
| 2022-03-10 | 1,720.00 | 1,760.00 | 1,710.00 | 1,740.00 | 1,626.11 | 14,100 |
| 2022-03-09 | 1,700.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,607.42 | 5,200 |
| 2022-03-08 | 1,700.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,607.42 | 3,700 |
| 2022-03-07 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,588.73 | 6,600 |
| 2022-03-04 | 1,720.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,607.42 | 4,400 |
| 2022-03-02 | 1,740.00 | 1,755.00 | 1,720.00 | 1,720.00 | 1,607.42 | 7,300 |
| 2022-03-01 | 1,695.00 | 1,720.00 | 1,695.00 | 1,720.00 | 1,607.42 | 3,700 |
| 2022-02-25 | 1,765.00 | 1,765.00 | 1,690.00 | 1,695.00 | 1,584.06 | 34,600 |
| 2022-02-24 | 1,800.00 | 1,800.00 | 1,760.00 | 1,765.00 | 1,649.47 | 23,400 |
| 2022-02-23 | 1,840.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,710.22 | 4,100 |
| 2022-02-22 | 1,830.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,719.57 | 3,600 |
| 2022-02-21 | 1,815.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,696.20 | 4,500 |
| 2022-02-18 | 1,835.00 | 1,835.00 | 1,775.00 | 1,810.00 | 1,691.53 | 22,900 |
| 2022-02-17 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,714.89 | 5,900 |
| 2022-02-16 | 1,855.00 | 1,855.00 | 1,825.00 | 1,835.00 | 1,714.89 | 13,600 |
| 2022-02-15 | 1,920.00 | 1,920.00 | 1,855.00 | 1,855.00 | 1,733.58 | 11,000 |
| 2022-02-14 | 1,900.00 | 1,925.00 | 1,885.00 | 1,885.00 | 1,761.62 | 6,200 |
| 2022-02-11 | 1,925.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,799.00 | 1,800 |
| 2022-02-10 | 1,910.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,799.00 | 7,000 |
| 2022-02-09 | 1,920.00 | 1,940.00 | 1,905.00 | 1,935.00 | 1,808.35 | 5,900 |
| 2022-02-08 | 1,935.00 | 1,935.00 | 1,910.00 | 1,935.00 | 1,808.35 | 8,000 |
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.