Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,500.002,590.002,470.002,520.002,520.008,600
2026-07-242,460.002,510.002,460.002,500.002,500.001,200
2026-07-232,470.002,540.002,470.002,520.002,520.005,200
2026-07-222,660.002,790.002,450.002,510.002,510.0038,400
2026-07-212,500.002,740.002,480.002,500.002,500.0044,800
2026-07-202,550.002,600.002,450.002,490.002,490.008,700
2026-07-172,800.002,800.002,420.002,490.002,490.00116,500
2026-07-162,440.002,950.002,360.002,680.002,680.0041,500
2026-07-152,360.002,580.002,330.002,370.002,370.0010,400
2026-07-142,410.002,520.002,370.002,420.002,420.006,500
2026-07-132,400.002,450.002,370.002,410.002,410.007,200
2026-07-102,530.002,740.002,330.002,490.002,490.0037,300
2026-07-092,600.002,600.002,460.002,480.002,480.004,400
2026-07-082,670.002,670.002,460.002,600.002,600.006,200
2026-07-072,590.002,750.002,550.002,580.002,580.0010,900
2026-07-062,760.002,930.002,550.002,590.002,590.0028,100
2026-07-032,980.003,250.002,620.002,730.002,730.0061,500
2026-07-022,920.002,980.002,690.002,830.002,830.009,400
2026-07-012,550.003,080.002,260.002,930.002,930.0041,800
2026-06-302,700.003,140.002,450.002,550.002,550.0090,600
2026-06-292,640.003,000.002,310.002,660.002,660.0051,800
2026-06-262,090.002,700.002,060.002,660.002,660.0026,600
2026-06-252,160.002,160.002,160.002,160.002,160.00100
2026-06-242,170.002,170.002,100.002,100.002,100.00900
2026-06-232,130.002,140.002,070.002,140.002,140.00800
2026-06-222,200.002,220.002,200.002,220.002,220.00400
2026-06-192,200.002,200.002,200.002,200.002,200.00100
2026-06-182,200.002,200.002,200.002,200.002,200.00200
2026-06-172,240.002,240.002,240.002,240.002,240.00900
2026-06-162,230.002,230.002,230.002,230.002,230.000
2026-06-152,300.002,390.002,230.002,230.002,230.009,100
2026-06-122,210.002,280.002,210.002,280.002,280.00500
2026-06-112,100.002,560.002,070.002,200.002,200.0016,300
2026-06-102,300.002,300.002,010.002,240.002,240.006,500
2026-06-092,040.002,420.002,030.002,300.002,300.0028,200
2026-06-082,060.002,060.001,910.001,945.001,945.001,200
2026-06-052,160.002,160.002,010.002,100.002,100.003,800
2026-06-042,230.002,410.002,150.002,170.002,170.0018,800
2026-06-032,760.003,200.002,350.002,350.002,350.00130,300
2026-06-022,320.002,910.002,280.002,760.002,760.0047,400
2026-06-012,330.002,330.002,330.002,330.002,330.000
2026-05-292,500.002,920.002,180.002,330.002,330.0043,700
2026-05-282,500.002,500.002,500.002,500.002,500.000
2026-05-272,500.002,500.002,500.002,500.002,500.000
2026-05-262,070.002,500.002,020.002,500.002,500.0061,300
2026-05-252,000.002,010.002,000.002,000.002,000.001,100
2026-05-222,000.002,010.002,000.002,010.002,010.00300
2026-05-212,070.002,100.002,040.002,040.002,040.003,000
2026-05-202,320.002,500.002,000.002,100.002,100.0010,600
2026-05-192,480.002,970.002,170.002,230.002,230.0063,700
2026-05-182,690.002,690.002,390.002,420.002,420.006,000
2026-05-152,630.002,630.002,630.002,630.002,630.000
2026-05-142,630.002,630.002,630.002,630.002,630.000
2026-05-132,380.002,820.002,380.002,630.002,630.0035,600
2026-05-122,410.002,410.002,410.002,410.002,410.00100
2026-05-112,560.002,560.002,400.002,450.002,450.003,100
2026-05-082,600.002,600.002,580.002,580.002,580.001,000
2026-05-072,600.002,670.002,580.002,600.002,600.00800
2026-05-062,650.002,650.002,640.002,640.002,640.00300
2026-05-052,660.002,660.002,650.002,650.002,650.00300
← NewerPage 2 of 21 · 1,218 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.