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
2025-02-052,360.002,390.002,360.002,390.002,355.51103,600
2025-02-042,310.002,360.002,270.002,360.002,325.9483,600
2025-02-032,340.002,360.002,340.002,360.002,325.9476,600
2025-01-312,320.002,340.002,320.002,340.002,306.2360,700
2025-01-302,310.002,310.002,310.002,310.002,276.660
2025-01-242,310.002,310.002,310.002,310.002,276.660
2025-01-232,310.002,310.002,310.002,310.002,276.660
2025-01-222,310.002,310.002,310.002,310.002,276.660
2025-01-212,310.002,310.002,310.002,310.002,276.66100
2025-01-202,310.002,310.002,310.002,310.002,276.660
2025-01-172,310.002,310.002,310.002,310.002,276.660
2025-01-162,310.002,310.002,310.002,310.002,276.660
2025-01-152,310.002,310.002,310.002,310.002,276.660
2025-01-142,310.002,310.002,310.002,310.002,276.660
2025-01-132,310.002,310.002,310.002,310.002,276.660
2025-01-102,310.002,310.002,310.002,310.002,276.660
2025-01-092,310.002,310.002,310.002,310.002,276.660
2025-01-082,310.002,310.002,310.002,310.002,276.660
2025-01-072,310.002,310.002,310.002,310.002,276.660
2025-01-062,310.002,310.002,310.002,310.002,276.660
2025-01-032,310.002,310.002,310.002,310.002,276.660
2025-01-022,310.002,310.002,310.002,310.002,276.660
2024-12-302,310.002,310.002,310.002,310.002,276.660
2024-12-272,310.002,310.002,310.002,310.002,276.660
2024-12-242,310.002,310.002,310.002,310.002,276.660
2024-12-232,310.002,310.002,310.002,310.002,276.660
2024-12-202,310.002,310.002,310.002,310.002,276.660
2024-12-192,310.002,310.002,310.002,310.002,276.660
2024-12-182,310.002,310.002,310.002,310.002,276.660
2024-12-172,310.002,310.002,310.002,310.002,276.660
2024-12-162,310.002,310.002,310.002,310.002,276.660
2024-12-132,310.002,310.002,310.002,310.002,276.660
2024-12-122,310.002,310.002,310.002,310.002,276.660
2024-12-112,310.002,310.002,310.002,310.002,276.660
2024-12-102,310.002,310.002,310.002,310.002,276.66200
2024-12-092,320.002,320.002,320.002,320.002,286.52480,000
2024-12-062,350.002,350.002,350.002,350.002,316.080
2024-12-052,350.002,350.002,350.002,350.002,316.080
2024-12-042,350.002,350.002,350.002,350.002,316.08100
2024-12-032,350.002,350.002,350.002,350.002,316.080
2024-12-022,350.002,350.002,350.002,350.002,316.080
2024-11-292,350.002,350.002,350.002,350.002,316.0841,000
2024-11-282,310.002,310.002,300.002,300.002,266.8032,000
2024-11-262,310.002,310.002,310.002,310.002,276.6645,800
2024-11-252,310.002,310.002,310.002,310.002,276.6632,300
2024-11-222,310.002,310.002,300.002,310.002,276.6648,200
2024-11-212,320.002,330.002,320.002,330.002,296.3738,700
2024-11-202,350.002,350.002,330.002,330.002,296.3740,300
2024-11-192,360.002,360.002,350.002,350.002,316.0838,100
2024-11-182,380.002,380.002,370.002,370.002,335.7942,300
2024-11-152,390.002,390.002,390.002,390.002,355.5148,900
2024-11-142,460.002,460.002,460.002,460.002,424.4938,600
2024-11-132,480.002,480.002,480.002,480.002,444.2141,200
2024-11-122,470.002,470.002,470.002,470.002,434.3539,700
2024-11-112,460.002,460.002,460.002,460.002,424.4948,100
2024-11-082,480.002,480.002,480.002,480.002,444.2140,600
2024-11-072,470.002,470.002,470.002,470.002,434.3543,600
2024-11-062,500.002,500.002,490.002,490.002,454.0644,500
2024-11-052,500.002,510.002,500.002,510.002,473.7749,300
2024-11-042,530.002,530.002,530.002,530.002,493.4847,200
← NewerPage 8 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.