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
2025-05-151,910.001,960.001,855.001,940.001,912.0063,500
2025-05-141,945.002,020.001,935.001,935.001,907.0757,700
2025-05-091,945.001,950.001,930.001,950.001,921.8660,500
2025-05-081,950.001,955.001,940.001,955.001,926.7863,600
2025-05-071,950.001,955.001,910.001,955.001,926.7864,500
2025-05-061,960.001,960.001,955.001,960.001,931.7160,500
2025-05-051,965.001,970.001,945.001,970.001,941.5765,000
2025-05-022,030.002,030.001,970.001,970.001,941.5757,900
2025-04-302,040.002,040.002,020.002,040.002,010.5657,400
2025-04-292,060.002,060.002,000.002,050.002,020.4162,000
2025-04-282,050.002,060.001,975.002,060.002,030.2757,000
2025-04-252,090.002,090.002,000.002,060.002,030.2762,800
2025-04-242,110.002,110.002,000.002,090.002,059.8462,000
2025-04-232,120.002,120.002,020.002,120.002,089.4057,600
2025-04-222,130.002,140.002,130.002,130.002,099.2662,800
2025-04-212,140.002,150.002,130.002,130.002,099.2654,200
2025-04-172,150.002,150.002,000.002,140.002,109.1171,700
2025-04-162,150.002,150.002,140.002,150.002,118.9760,800
2025-04-152,140.002,160.002,140.002,160.002,128.8258,700
2025-04-142,140.002,160.002,140.002,140.002,109.1160,300
2025-04-112,150.002,150.002,130.002,130.002,099.2678,200
2025-04-102,210.002,210.002,140.002,150.002,118.9763,900
2025-04-092,180.002,210.002,180.002,210.002,178.1072,400
2025-04-082,180.002,180.002,150.002,170.002,138.6858,200
2025-03-272,190.002,190.002,160.002,190.002,158.3962,800
2025-03-262,130.002,190.002,130.002,190.002,158.3957,900
2025-03-252,120.002,120.002,080.002,120.002,089.4079,300
2025-03-242,110.002,120.002,110.002,120.002,089.4058,200
2025-03-212,160.002,220.002,100.002,100.002,069.69101,400
2025-03-202,280.002,360.002,050.002,150.002,118.9762,200
2025-03-192,060.002,280.002,060.002,280.002,247.0956,200
2025-03-182,230.002,230.002,000.002,220.002,187.9660,500
2025-03-172,250.002,260.002,230.002,240.002,207.67100,500
2025-03-142,210.002,240.002,210.002,240.002,207.6761,800
2025-03-132,190.002,200.002,180.002,200.002,168.2552,300
2025-03-122,140.002,180.002,140.002,180.002,148.5452,700
2025-03-112,240.002,240.002,140.002,140.002,109.1133,100
2025-03-102,150.002,230.002,120.002,230.002,197.8194,600
2025-03-072,170.002,250.002,170.002,240.002,207.6797,800
2025-03-062,170.002,210.002,100.002,170.002,138.6878,600
2025-03-052,140.002,180.002,060.002,170.002,138.6886,400
2025-03-042,150.002,170.002,140.002,140.002,109.1160,800
2025-03-032,130.002,160.002,100.002,160.002,128.8254,800
2025-02-282,190.002,190.002,170.002,170.002,138.6870,400
2025-02-272,220.002,250.002,200.002,200.002,168.2553,100
2025-02-262,160.002,230.002,160.002,210.002,178.1066,400
2025-02-252,190.002,190.002,100.002,190.002,158.3993,100
2025-02-242,240.002,260.002,240.002,260.002,227.3854,500
2025-02-212,230.002,280.002,230.002,240.002,207.6785,700
2025-02-202,210.002,230.002,180.002,230.002,197.8172,000
2025-02-192,190.002,230.002,180.002,210.002,178.1056,300
2025-02-182,150.002,450.002,150.002,180.002,148.5475,500
2025-02-172,120.002,150.002,090.002,150.002,118.9792,700
2025-02-142,060.002,110.002,060.002,110.002,079.5583,900
2025-02-132,040.002,100.002,020.002,080.002,049.9879,200
2025-02-122,140.002,140.002,000.002,040.002,010.5652,800
2025-02-112,730.002,900.002,080.002,150.002,118.97181,600
2025-02-102,290.002,320.002,290.002,320.002,286.5280,100
2025-02-072,250.002,280.002,250.002,280.002,247.0980,100
2025-02-062,240.002,240.002,230.002,240.002,207.6755,600
← NewerPage 7 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.