Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,910.00 | 1,930.00 | 1,895.00 | 1,930.00 | 1,803.67 | 24,800 |
| 2022-02-04 | 1,940.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,803.67 | 8,800 |
| 2022-02-03 | 1,900.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,813.02 | 13,900 |
| 2022-02-02 | 1,920.00 | 1,925.00 | 1,895.00 | 1,920.00 | 1,794.33 | 9,900 |
| 2022-01-31 | 1,930.00 | 1,930.00 | 1,895.00 | 1,920.00 | 1,794.33 | 5,600 |
| 2022-01-28 | 1,905.00 | 1,940.00 | 1,890.00 | 1,930.00 | 1,803.67 | 4,800 |
| 2022-01-27 | 1,920.00 | 1,930.00 | 1,885.00 | 1,905.00 | 1,780.31 | 7,800 |
| 2022-01-26 | 1,920.00 | 1,920.00 | 1,885.00 | 1,920.00 | 1,794.33 | 15,400 |
| 2022-01-25 | 1,965.00 | 1,965.00 | 1,890.00 | 1,965.00 | 1,836.38 | 20,500 |
| 2022-01-24 | 1,950.00 | 2,000.00 | 1,915.00 | 1,965.00 | 1,836.38 | 54,000 |
| 2022-01-21 | 1,990.00 | 2,020.00 | 1,930.00 | 2,000.00 | 1,869.09 | 34,500 |
| 2022-01-20 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,859.75 | 11,800 |
| 2022-01-19 | 1,950.00 | 1,995.00 | 1,950.00 | 1,995.00 | 1,864.42 | 8,300 |
| 2022-01-18 | 2,000.00 | 2,000.00 | 1,935.00 | 1,970.00 | 1,841.06 | 13,700 |
| 2022-01-17 | 2,000.00 | 2,020.00 | 1,955.00 | 1,955.00 | 1,827.04 | 14,600 |
| 2022-01-14 | 1,980.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,869.09 | 7,600 |
| 2022-01-13 | 2,020.00 | 2,050.00 | 1,960.00 | 2,020.00 | 1,887.78 | 14,000 |
| 2022-01-12 | 2,040.00 | 2,060.00 | 2,000.00 | 2,060.00 | 1,925.17 | 7,700 |
| 2022-01-11 | 1,980.00 | 2,110.00 | 1,980.00 | 2,060.00 | 1,925.17 | 150,400 |
| 2022-01-10 | 1,980.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,859.75 | 6,800 |
| 2022-01-07 | 1,980.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,869.09 | 2,600 |
| 2022-01-06 | 1,970.00 | 2,010.00 | 1,970.00 | 2,010.00 | 1,878.44 | 4,400 |
| 2022-01-05 | 1,990.00 | 2,050.00 | 1,945.00 | 1,960.00 | 1,831.71 | 26,600 |
| 2022-01-04 | 2,200.00 | 2,200.00 | 2,090.00 | 2,090.00 | 1,953.20 | 21,800 |
| 2022-01-03 | 2,400.00 | 2,400.00 | 2,240.00 | 2,240.00 | 2,093.38 | 31,300 |
| 2021-12-30 | 2,000.00 | 2,490.00 | 1,980.00 | 2,400.00 | 2,242.91 | 259,800 |
| 2021-12-29 | 2,000.00 | 2,090.00 | 1,875.00 | 2,000.00 | 1,869.09 | 99,500 |
| 2021-12-28 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 1,869.09 | 21,000 |
| 2021-12-27 | 2,080.00 | 2,120.00 | 2,080.00 | 2,080.00 | 1,943.86 | 27,600 |
| 2021-12-24 | 2,120.00 | 2,140.00 | 2,080.00 | 2,080.00 | 1,943.86 | 284,300 |
| 2021-12-23 | 2,100.00 | 2,130.00 | 2,080.00 | 2,120.00 | 1,981.24 | 167,800 |
| 2021-12-22 | 2,130.00 | 2,130.00 | 2,070.00 | 2,100.00 | 1,962.55 | 26,500 |
| 2021-12-21 | 2,100.00 | 2,130.00 | 2,100.00 | 2,130.00 | 1,990.58 | 25,400 |
| 2021-12-20 | 2,100.00 | 2,120.00 | 2,080.00 | 2,080.00 | 1,943.86 | 21,300 |
| 2021-12-17 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 1,962.55 | 14,100 |
| 2021-12-16 | 2,130.00 | 2,140.00 | 2,100.00 | 2,130.00 | 1,990.58 | 141,200 |
| 2021-12-15 | 2,090.00 | 2,140.00 | 2,080.00 | 2,130.00 | 1,990.58 | 99,700 |
| 2021-12-14 | 2,080.00 | 2,120.00 | 2,080.00 | 2,090.00 | 1,953.20 | 29,000 |
| 2021-12-13 | 2,130.00 | 2,130.00 | 2,080.00 | 2,080.00 | 1,943.86 | 40,500 |
| 2021-12-10 | 2,120.00 | 2,130.00 | 2,120.00 | 2,130.00 | 1,990.58 | 45,800 |
| 2021-12-09 | 2,100.00 | 2,130.00 | 2,070.00 | 2,120.00 | 1,981.24 | 29,000 |
| 2021-12-08 | 2,050.00 | 2,100.00 | 1,995.00 | 2,100.00 | 1,962.55 | 169,900 |
| 2021-12-07 | 2,050.00 | 2,050.00 | 1,950.00 | 1,990.00 | 1,859.75 | 64,400 |
| 2021-12-06 | 2,060.00 | 2,080.00 | 2,000.00 | 2,050.00 | 1,915.82 | 35,300 |
| 2021-12-03 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,915.82 | 36,800 |
| 2021-12-02 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 1,897.13 | 23,200 |
| 2021-12-01 | 2,050.00 | 2,060.00 | 2,000.00 | 2,040.00 | 1,906.48 | 32,800 |
| 2021-11-30 | 2,000.00 | 2,110.00 | 2,000.00 | 2,050.00 | 1,915.82 | 83,400 |
| 2021-11-29 | 1,995.00 | 2,060.00 | 1,960.00 | 2,020.00 | 1,887.78 | 25,100 |
| 2021-11-26 | 2,020.00 | 2,030.00 | 1,950.00 | 2,030.00 | 1,897.13 | 42,300 |
| 2021-11-25 | 2,020.00 | 2,020.00 | 1,980.00 | 2,020.00 | 1,887.78 | 23,600 |
| 2021-11-24 | 2,000.00 | 2,180.00 | 1,980.00 | 2,040.00 | 1,906.48 | 339,900 |
| 2021-11-23 | 1,910.00 | 2,100.00 | 1,910.00 | 2,000.00 | 1,869.09 | 885,100 |
| 2021-11-22 | 1,910.00 | 1,930.00 | 1,890.00 | 1,910.00 | 1,784.98 | 30,700 |
| 2021-11-19 | 1,900.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,784.98 | 38,300 |
| 2021-11-18 | 1,910.00 | 1,910.00 | 1,875.00 | 1,890.00 | 1,766.29 | 27,900 |
| 2021-11-17 | 1,920.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,784.98 | 34,900 |
| 2021-11-16 | 1,890.00 | 1,950.00 | 1,890.00 | 1,920.00 | 1,794.33 | 82,600 |
| 2021-11-15 | 1,850.00 | 1,930.00 | 1,850.00 | 1,890.00 | 1,766.29 | 130,100 |
| 2021-11-12 | 1,810.00 | 1,860.00 | 1,810.00 | 1,855.00 | 1,733.58 | 62,200 |
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.