Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 2,660.00 | 2,660.00 | 2,650.00 | 2,650.00 | 2,650.00 | 300 |
| 2026-05-04 | 2,600.00 | 2,610.00 | 2,600.00 | 2,600.00 | 2,600.00 | 700 |
| 2026-05-01 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 2026-04-30 | 2,650.00 | 2,950.00 | 2,590.00 | 2,600.00 | 2,600.00 | 10,300 |
| 2026-04-29 | 2,730.00 | 2,730.00 | 2,720.00 | 2,720.00 | 2,720.00 | 700 |
| 2026-04-28 | 2,790.00 | 2,790.00 | 2,480.00 | 2,740.00 | 2,740.00 | 4,300 |
| 2026-04-27 | 2,800.00 | 2,800.00 | 2,790.00 | 2,790.00 | 2,790.00 | 300 |
| 2026-04-24 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 100 |
| 2026-04-23 | 2,840.00 | 2,840.00 | 2,730.00 | 2,820.00 | 2,820.00 | 3,500 |
| 2026-04-22 | 2,830.00 | 2,860.00 | 2,720.00 | 2,810.00 | 2,810.00 | 5,900 |
| 2026-04-21 | 2,760.00 | 2,790.00 | 2,730.00 | 2,790.00 | 2,790.00 | 3,200 |
← NewerPage 3 of 3 · 131 trading days
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.