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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,660.002,660.002,650.002,650.002,650.00300
2026-05-042,600.002,610.002,600.002,600.002,600.00700
2026-05-012,600.002,600.002,600.002,600.002,600.000
2026-04-302,650.002,950.002,590.002,600.002,600.0010,300
2026-04-292,730.002,730.002,720.002,720.002,720.00700
2026-04-282,790.002,790.002,480.002,740.002,740.004,300
2026-04-272,800.002,800.002,790.002,790.002,790.00300
2026-04-242,810.002,810.002,810.002,810.002,810.00100
2026-04-232,840.002,840.002,730.002,820.002,820.003,500
2026-04-222,830.002,860.002,720.002,810.002,810.005,900
2026-04-212,760.002,790.002,730.002,790.002,790.003,200
2026-04-202,790.002,790.002,750.002,750.002,750.001,500
2026-04-172,800.002,800.002,750.002,800.002,800.005,000
2026-04-162,850.002,850.002,800.002,800.002,800.004,100
2026-04-152,850.002,880.002,800.002,850.002,850.004,000
2026-04-142,830.002,900.002,780.002,790.002,790.005,700
2026-04-132,950.002,950.002,750.002,830.002,830.009,800
2026-04-102,890.003,020.002,880.002,890.002,890.0025,500
2026-04-092,930.003,100.002,930.002,970.002,970.0019,000
2026-04-083,450.003,450.002,840.002,930.002,930.0033,500
2026-04-072,720.002,990.002,720.002,940.002,940.0019,900
2026-04-062,840.002,840.002,710.002,720.002,720.003,800
2026-04-022,900.003,160.002,840.002,860.002,860.0033,500
2026-04-012,810.002,970.002,740.002,810.002,810.005,400
2026-03-312,840.003,100.002,760.002,800.002,800.0020,800
2026-03-302,880.002,880.002,730.002,810.002,810.002,600
2026-03-272,930.003,030.002,820.002,880.002,880.009,200
2026-03-263,440.004,310.002,940.002,940.002,940.00158,200
2026-03-253,080.003,500.002,650.003,450.003,450.0098,900
2026-03-172,770.003,450.002,730.003,070.003,070.00151,900
2026-03-162,550.002,800.002,510.002,770.002,770.0018,800
2026-03-132,690.002,780.002,530.002,550.002,550.002,100
2026-03-122,610.002,690.002,610.002,690.002,690.00600
2026-03-112,700.002,700.002,610.002,690.002,690.005,200
2026-03-102,670.003,160.002,670.002,700.002,700.0034,200
2026-03-092,980.003,060.002,650.002,650.002,650.0018,300
2026-03-063,000.003,100.002,710.003,000.003,000.0058,900
2026-03-053,210.004,000.002,850.003,000.003,000.00177,500
2026-03-043,800.004,000.003,280.003,280.003,280.00190,300
2026-03-033,000.003,870.003,000.003,850.003,850.00371,300
2026-03-022,640.003,320.002,450.003,100.003,100.0047,100
2026-02-272,560.003,200.002,500.002,700.002,700.0081,000
2026-02-262,560.002,560.002,560.002,560.002,560.00500
2026-02-252,590.002,590.002,560.002,560.002,560.001,900
2026-02-242,700.002,700.002,560.002,560.002,560.00600
2026-02-232,710.002,710.002,560.002,700.002,700.004,700
2026-02-202,800.002,800.002,710.002,710.002,710.00700
2026-02-192,870.002,880.002,700.002,800.002,800.003,000
2026-02-182,690.002,900.002,590.002,870.002,870.00105,700
2026-02-132,630.002,690.002,590.002,690.002,690.003,700
2026-02-122,710.002,710.002,600.002,620.002,620.004,300
2026-02-112,700.002,780.002,590.002,720.002,720.004,600
2026-02-102,660.002,660.002,500.002,580.002,580.006,500
2026-02-093,000.003,370.002,470.002,660.002,660.0050,900
2026-02-062,550.003,050.002,550.002,720.002,720.0050,900
2026-02-052,450.002,460.002,450.002,460.002,460.00200
2026-02-042,430.002,440.002,430.002,440.002,440.00700
2026-02-032,550.002,570.002,410.002,560.002,560.002,400
2026-02-022,700.002,900.002,530.002,580.002,580.005,200
2026-01-302,810.002,910.002,700.002,800.002,800.007,200
← NewerPage 3 of 21 · 1,219 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.