Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,100.00 | 3,130.00 | 3,100.00 | 3,120.00 | 3,120.00 | 600 |
| 2025-11-05 | 3,220.00 | 3,220.00 | 3,090.00 | 3,110.00 | 3,110.00 | 3,300 |
| 2025-11-04 | 3,250.00 | 3,250.00 | 3,080.00 | 3,220.00 | 3,220.00 | 1,000 |
| 2025-11-03 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 100 |
| 2025-10-31 | 3,190.00 | 3,400.00 | 3,190.00 | 3,250.00 | 3,250.00 | 3,200 |
| 2025-10-30 | 3,170.00 | 3,190.00 | 3,080.00 | 3,190.00 | 3,190.00 | 1,500 |
| 2025-10-29 | 3,110.00 | 3,190.00 | 3,010.00 | 3,170.00 | 3,170.00 | 2,100 |
| 2025-10-28 | 3,110.00 | 3,140.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2,500 |
| 2025-10-27 | 3,230.00 | 3,230.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,600 |
| 2025-10-24 | 3,120.00 | 3,130.00 | 3,080.00 | 3,090.00 | 3,090.00 | 700 |
| 2025-10-23 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1,800 |
| 2025-10-22 | 3,150.00 | 3,230.00 | 3,080.00 | 3,120.00 | 3,120.00 | 3,100 |
| 2025-10-21 | 3,240.00 | 3,590.00 | 3,100.00 | 3,140.00 | 3,140.00 | 10,800 |
| 2025-10-20 | 3,080.00 | 3,160.00 | 3,080.00 | 3,160.00 | 3,160.00 | 4,000 |
| 2025-10-17 | 3,150.00 | 3,150.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,200 |
| 2025-10-16 | 3,240.00 | 3,240.00 | 3,000.00 | 3,110.00 | 3,110.00 | 5,900 |
| 2025-10-15 | 3,250.00 | 3,250.00 | 3,020.00 | 3,070.00 | 3,070.00 | 11,700 |
| 2025-10-14 | 3,780.00 | 3,780.00 | 3,250.00 | 3,250.00 | 3,250.00 | 199,400 |
| 2025-10-13 | 3,160.00 | 4,050.00 | 3,010.00 | 3,790.00 | 3,790.00 | 71,800 |
| 2025-10-10 | 3,200.00 | 3,280.00 | 3,140.00 | 3,260.00 | 3,260.00 | 7,000 |
| 2025-10-09 | 3,180.00 | 3,280.00 | 3,130.00 | 3,150.00 | 3,150.00 | 7,400 |
| 2025-10-08 | 3,180.00 | 3,280.00 | 3,180.00 | 3,180.00 | 3,180.00 | 8,200 |
| 2025-10-07 | 3,280.00 | 3,280.00 | 3,110.00 | 3,130.00 | 3,130.00 | 3,000 |
| 2025-10-06 | 3,380.00 | 3,430.00 | 3,050.00 | 3,180.00 | 3,180.00 | 39,800 |
| 2025-10-03 | 3,110.00 | 3,370.00 | 3,100.00 | 3,370.00 | 3,370.00 | 32,200 |
| 2025-10-02 | 3,110.00 | 3,140.00 | 2,700.00 | 2,700.00 | 2,700.00 | 900 |
| 2025-10-01 | 3,110.00 | 3,140.00 | 3,100.00 | 3,110.00 | 3,110.00 | 3,700 |
| 2025-09-30 | 3,070.00 | 3,150.00 | 3,000.00 | 3,150.00 | 3,150.00 | 4,200 |
| 2025-09-29 | 3,100.00 | 3,160.00 | 3,000.00 | 3,030.00 | 3,030.00 | 4,900 |
| 2025-09-26 | 3,050.00 | 3,190.00 | 3,000.00 | 3,100.00 | 3,100.00 | 4,000 |
| 2025-09-25 | 3,150.00 | 3,220.00 | 3,100.00 | 3,100.00 | 3,100.00 | 4,700 |
| 2025-09-24 | 3,500.00 | 3,500.00 | 3,050.00 | 3,220.00 | 3,220.00 | 3,900 |
| 2025-09-23 | 3,060.00 | 3,570.00 | 3,000.00 | 3,340.00 | 3,340.00 | 35,600 |
| 2025-09-22 | 3,180.00 | 3,180.00 | 2,950.00 | 3,060.00 | 3,060.00 | 4,800 |
| 2025-09-19 | 3,250.00 | 3,250.00 | 2,860.00 | 3,080.00 | 3,080.00 | 5,000 |
| 2025-09-18 | 3,160.00 | 3,160.00 | 3,140.00 | 3,150.00 | 3,150.00 | 2,900 |
| 2025-09-17 | 3,130.00 | 3,200.00 | 3,090.00 | 3,160.00 | 3,160.00 | 1,300 |
| 2025-09-16 | 3,190.00 | 3,250.00 | 3,130.00 | 3,200.00 | 3,200.00 | 2,700 |
| 2025-09-15 | 3,110.00 | 3,210.00 | 3,110.00 | 3,130.00 | 3,130.00 | 1,300 |
| 2025-09-12 | 3,330.00 | 3,330.00 | 3,110.00 | 3,220.00 | 3,220.00 | 4,200 |
| 2025-09-11 | 3,170.00 | 3,270.00 | 3,110.00 | 3,240.00 | 3,240.00 | 3,000 |
| 2025-09-10 | 3,220.00 | 3,220.00 | 3,170.00 | 3,210.00 | 3,210.00 | 1,000 |
| 2025-09-09 | 3,290.00 | 3,340.00 | 3,220.00 | 3,240.00 | 3,240.00 | 800 |
| 2025-09-08 | 3,340.00 | 3,400.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,900 |
| 2025-09-05 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0 |
| 2025-09-04 | 3,290.00 | 3,450.00 | 3,200.00 | 3,340.00 | 3,340.00 | 3,400 |
| 2025-09-03 | 3,400.00 | 3,400.00 | 3,200.00 | 3,270.00 | 3,270.00 | 5,000 |
| 2025-09-02 | 3,100.00 | 3,210.00 | 3,100.00 | 3,200.00 | 3,200.00 | 5,100 |
| 2025-09-01 | 3,130.00 | 3,210.00 | 3,010.00 | 3,140.00 | 3,140.00 | 4,600 |
| 2025-08-29 | 3,540.00 | 3,540.00 | 3,130.00 | 3,300.00 | 3,300.00 | 8,600 |
| 2025-08-28 | 3,220.00 | 3,280.00 | 3,220.00 | 3,230.00 | 3,230.00 | 3,300 |
| 2025-08-27 | 3,210.00 | 3,410.00 | 3,210.00 | 3,400.00 | 3,400.00 | 1,900 |
| 2025-08-26 | 3,380.00 | 3,380.00 | 3,260.00 | 3,280.00 | 3,280.00 | 1,200 |
| 2025-08-25 | 3,460.00 | 3,460.00 | 3,340.00 | 3,390.00 | 3,390.00 | 4,100 |
| 2025-08-22 | 3,790.00 | 3,790.00 | 3,230.00 | 3,370.00 | 3,370.00 | 44,200 |
| 2025-08-21 | 3,220.00 | 3,800.00 | 3,080.00 | 3,800.00 | 3,800.00 | 21,800 |
| 2025-08-20 | 3,250.00 | 3,250.00 | 3,000.00 | 3,220.00 | 3,220.00 | 11,300 |
| 2025-08-19 | 3,460.00 | 3,460.00 | 3,100.00 | 3,250.00 | 3,250.00 | 39,600 |
| 2025-08-18 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0 |
| 2025-08-15 | 3,500.00 | 3,500.00 | 3,290.00 | 3,460.00 | 3,460.00 | 3,500 |
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.