Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,990.00 | 3,010.00 | 2,800.00 | 2,810.00 | 2,810.00 | 18,900 |
| 2026-01-28 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 500 |
| 2026-01-27 | 2,990.00 | 2,990.00 | 2,890.00 | 2,890.00 | 2,890.00 | 7,500 |
| 2026-01-26 | 2,800.00 | 2,990.00 | 2,770.00 | 2,990.00 | 2,990.00 | 1,000 |
| 2026-01-23 | 2,800.00 | 2,800.00 | 2,650.00 | 2,800.00 | 2,800.00 | 4,000 |
| 2026-01-22 | 2,960.00 | 3,030.00 | 2,800.00 | 2,800.00 | 2,800.00 | 8,500 |
| 2026-01-21 | 3,020.00 | 3,020.00 | 2,960.00 | 2,960.00 | 2,960.00 | 1,100 |
| 2026-01-20 | 3,070.00 | 3,070.00 | 3,000.00 | 3,020.00 | 3,020.00 | 3,500 |
| 2026-01-19 | 3,030.00 | 3,100.00 | 2,960.00 | 3,070.00 | 3,070.00 | 2,300 |
| 2026-01-16 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0 |
| 2026-01-15 | 3,000.00 | 3,090.00 | 2,960.00 | 2,960.00 | 2,960.00 | 3,900 |
| 2026-01-14 | 2,960.00 | 3,150.00 | 2,960.00 | 3,020.00 | 3,020.00 | 17,700 |
| 2026-01-13 | 3,030.00 | 3,030.00 | 2,890.00 | 2,960.00 | 2,960.00 | 11,400 |
| 2026-01-12 | 3,170.00 | 3,240.00 | 3,030.00 | 3,030.00 | 3,030.00 | 11,400 |
| 2026-01-09 | 3,200.00 | 3,270.00 | 3,080.00 | 3,170.00 | 3,170.00 | 38,000 |
| 2026-01-08 | 3,570.00 | 4,370.00 | 3,080.00 | 3,190.00 | 3,190.00 | 113,300 |
| 2026-01-07 | 3,120.00 | 3,670.00 | 3,090.00 | 3,500.00 | 3,500.00 | 41,800 |
| 2026-01-06 | 3,110.00 | 3,120.00 | 3,070.00 | 3,080.00 | 3,080.00 | 5,600 |
| 2026-01-05 | 3,570.00 | 3,570.00 | 3,100.00 | 3,110.00 | 3,110.00 | 194,600 |
| 2026-01-02 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2,400 |
| 2026-01-01 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2025-12-31 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0 |
| 2025-12-30 | 3,300.00 | 3,400.00 | 3,060.00 | 3,400.00 | 3,400.00 | 38,600 |
| 2025-12-29 | 2,850.00 | 3,430.00 | 2,790.00 | 3,300.00 | 3,300.00 | 93,500 |
| 2025-12-26 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0 |
| 2025-12-25 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0 |
| 2025-12-24 | 2,790.00 | 3,050.00 | 2,600.00 | 2,890.00 | 2,890.00 | 21,900 |
| 2025-12-23 | 2,900.00 | 2,900.00 | 2,700.00 | 2,720.00 | 2,720.00 | 4,000 |
| 2025-12-22 | 2,740.00 | 2,890.00 | 2,700.00 | 2,820.00 | 2,820.00 | 1,700 |
| 2025-12-19 | 2,830.00 | 2,830.00 | 2,770.00 | 2,770.00 | 2,770.00 | 6,300 |
| 2025-12-18 | 2,900.00 | 2,900.00 | 2,800.00 | 2,830.00 | 2,830.00 | 6,300 |
| 2025-12-17 | 2,900.00 | 2,920.00 | 2,900.00 | 2,910.00 | 2,910.00 | 1,600 |
| 2025-12-16 | 2,920.00 | 2,930.00 | 2,910.00 | 2,920.00 | 2,920.00 | 7,800 |
| 2025-12-15 | 3,000.00 | 3,700.00 | 2,840.00 | 2,900.00 | 2,900.00 | 30,600 |
| 2025-12-12 | 2,910.00 | 3,000.00 | 2,910.00 | 3,000.00 | 3,000.00 | 14,100 |
| 2025-12-11 | 2,870.00 | 2,920.00 | 2,860.00 | 2,870.00 | 2,870.00 | 8,900 |
| 2025-12-10 | 2,870.00 | 2,870.00 | 2,860.00 | 2,870.00 | 2,870.00 | 1,100 |
| 2025-12-09 | 2,840.00 | 2,870.00 | 2,760.00 | 2,770.00 | 2,770.00 | 5,800 |
| 2025-12-08 | 2,880.00 | 2,880.00 | 2,750.00 | 2,750.00 | 2,750.00 | 10,000 |
| 2025-12-05 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 400 |
| 2025-12-04 | 2,870.00 | 2,930.00 | 2,870.00 | 2,880.00 | 2,880.00 | 1,300 |
| 2025-12-03 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 100 |
| 2025-12-02 | 2,900.00 | 2,940.00 | 2,900.00 | 2,940.00 | 2,940.00 | 200 |
| 2025-12-01 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 8,500 |
| 2025-11-28 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 5,300 |
| 2025-11-27 | 2,900.00 | 2,900.00 | 2,870.00 | 2,900.00 | 2,900.00 | 10,500 |
| 2025-11-26 | 3,040.00 | 3,040.00 | 2,870.00 | 2,900.00 | 2,900.00 | 8,800 |
| 2025-11-25 | 3,040.00 | 3,040.00 | 2,970.00 | 3,000.00 | 3,000.00 | 2,300 |
| 2025-11-24 | 3,040.00 | 3,120.00 | 2,950.00 | 3,040.00 | 3,040.00 | 9,600 |
| 2025-11-21 | 3,050.00 | 3,050.00 | 2,930.00 | 2,940.00 | 2,940.00 | 12,100 |
| 2025-11-20 | 3,090.00 | 3,110.00 | 2,810.00 | 3,060.00 | 3,060.00 | 15,500 |
| 2025-11-19 | 3,110.00 | 3,110.00 | 2,960.00 | 3,090.00 | 3,090.00 | 5,800 |
| 2025-11-18 | 3,130.00 | 3,140.00 | 3,010.00 | 3,140.00 | 3,140.00 | 5,300 |
| 2025-11-17 | 3,320.00 | 3,320.00 | 3,000.00 | 3,130.00 | 3,130.00 | 12,600 |
| 2025-11-14 | 3,150.00 | 3,580.00 | 2,870.00 | 3,320.00 | 3,320.00 | 248,800 |
| 2025-11-13 | 3,250.00 | 3,270.00 | 2,680.00 | 2,870.00 | 2,870.00 | 35,200 |
| 2025-11-12 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 100 |
| 2025-11-11 | 3,120.00 | 3,170.00 | 3,070.00 | 3,160.00 | 3,160.00 | 1,500 |
| 2025-11-10 | 3,120.00 | 3,210.00 | 3,030.00 | 3,040.00 | 3,040.00 | 3,300 |
| 2025-11-07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0 |
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.