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
2026-01-292,990.003,010.002,800.002,810.002,810.0018,900
2026-01-282,840.002,840.002,840.002,840.002,840.00500
2026-01-272,990.002,990.002,890.002,890.002,890.007,500
2026-01-262,800.002,990.002,770.002,990.002,990.001,000
2026-01-232,800.002,800.002,650.002,800.002,800.004,000
2026-01-222,960.003,030.002,800.002,800.002,800.008,500
2026-01-213,020.003,020.002,960.002,960.002,960.001,100
2026-01-203,070.003,070.003,000.003,020.003,020.003,500
2026-01-193,030.003,100.002,960.003,070.003,070.002,300
2026-01-162,960.002,960.002,960.002,960.002,960.000
2026-01-153,000.003,090.002,960.002,960.002,960.003,900
2026-01-142,960.003,150.002,960.003,020.003,020.0017,700
2026-01-133,030.003,030.002,890.002,960.002,960.0011,400
2026-01-123,170.003,240.003,030.003,030.003,030.0011,400
2026-01-093,200.003,270.003,080.003,170.003,170.0038,000
2026-01-083,570.004,370.003,080.003,190.003,190.00113,300
2026-01-073,120.003,670.003,090.003,500.003,500.0041,800
2026-01-063,110.003,120.003,070.003,080.003,080.005,600
2026-01-053,570.003,570.003,100.003,110.003,110.00194,600
2026-01-023,300.003,300.003,200.003,200.003,200.002,400
2026-01-013,400.003,400.003,400.003,400.003,400.000
2025-12-313,400.003,400.003,400.003,400.003,400.000
2025-12-303,300.003,400.003,060.003,400.003,400.0038,600
2025-12-292,850.003,430.002,790.003,300.003,300.0093,500
2025-12-262,890.002,890.002,890.002,890.002,890.000
2025-12-252,890.002,890.002,890.002,890.002,890.000
2025-12-242,790.003,050.002,600.002,890.002,890.0021,900
2025-12-232,900.002,900.002,700.002,720.002,720.004,000
2025-12-222,740.002,890.002,700.002,820.002,820.001,700
2025-12-192,830.002,830.002,770.002,770.002,770.006,300
2025-12-182,900.002,900.002,800.002,830.002,830.006,300
2025-12-172,900.002,920.002,900.002,910.002,910.001,600
2025-12-162,920.002,930.002,910.002,920.002,920.007,800
2025-12-153,000.003,700.002,840.002,900.002,900.0030,600
2025-12-122,910.003,000.002,910.003,000.003,000.0014,100
2025-12-112,870.002,920.002,860.002,870.002,870.008,900
2025-12-102,870.002,870.002,860.002,870.002,870.001,100
2025-12-092,840.002,870.002,760.002,770.002,770.005,800
2025-12-082,880.002,880.002,750.002,750.002,750.0010,000
2025-12-052,870.002,870.002,870.002,870.002,870.00400
2025-12-042,870.002,930.002,870.002,880.002,880.001,300
2025-12-032,870.002,870.002,870.002,870.002,870.00100
2025-12-022,900.002,940.002,900.002,940.002,940.00200
2025-12-012,890.002,890.002,890.002,890.002,890.008,500
2025-11-282,900.002,900.002,800.002,900.002,900.005,300
2025-11-272,900.002,900.002,870.002,900.002,900.0010,500
2025-11-263,040.003,040.002,870.002,900.002,900.008,800
2025-11-253,040.003,040.002,970.003,000.003,000.002,300
2025-11-243,040.003,120.002,950.003,040.003,040.009,600
2025-11-213,050.003,050.002,930.002,940.002,940.0012,100
2025-11-203,090.003,110.002,810.003,060.003,060.0015,500
2025-11-193,110.003,110.002,960.003,090.003,090.005,800
2025-11-183,130.003,140.003,010.003,140.003,140.005,300
2025-11-173,320.003,320.003,000.003,130.003,130.0012,600
2025-11-143,150.003,580.002,870.003,320.003,320.00248,800
2025-11-133,250.003,270.002,680.002,870.002,870.0035,200
2025-11-123,150.003,150.003,150.003,150.003,150.00100
2025-11-113,120.003,170.003,070.003,160.003,160.001,500
2025-11-103,120.003,210.003,030.003,040.003,040.003,300
2025-11-073,120.003,120.003,120.003,120.003,120.000
← NewerPage 4 of 21 · 1,215 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.