Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-042,530.002,530.002,530.002,530.002,493.4847,200
2024-11-012,560.002,560.002,560.002,560.002,523.0545,800
2024-10-312,580.002,580.002,570.002,570.002,532.9142,800
2024-10-302,570.002,580.002,560.002,580.002,542.76113,300
2024-10-292,600.002,630.002,570.002,570.002,532.91130,000
2024-10-282,560.002,600.002,560.002,600.002,562.47141,100
2024-10-252,560.002,560.002,540.002,550.002,513.20118,700
2024-10-242,570.002,570.002,550.002,560.002,523.05109,800
2024-10-232,580.002,580.002,570.002,580.002,542.76112,900
2024-10-222,560.002,580.002,560.002,580.002,542.76101,000
2024-10-212,630.002,660.002,560.002,560.002,523.05167,000
2024-10-182,590.002,630.002,590.002,630.002,592.04147,200
2024-10-172,550.002,590.002,550.002,590.002,552.62164,500
2024-10-162,580.002,590.002,550.002,550.002,513.20124,100
2024-10-152,610.002,610.002,570.002,600.002,562.47116,300
2024-10-142,620.002,640.002,600.002,630.002,592.04162,900
2024-10-112,590.002,630.002,590.002,630.002,592.04159,100
2024-10-102,570.002,580.002,530.002,580.002,542.76133,900
2024-10-092,590.002,590.002,560.002,580.002,542.76106,400
2024-10-082,630.002,660.002,580.002,580.002,542.76142,400
2024-10-072,600.002,630.002,580.002,630.002,592.04121,500
2024-10-042,640.002,650.002,590.002,590.002,552.62125,000
2024-10-032,690.002,720.002,640.002,640.002,601.90115,100
2024-10-022,650.002,680.002,650.002,680.002,641.32145,600
2024-10-012,610.002,650.002,600.002,650.002,611.75159,800
2024-09-302,610.002,620.002,590.002,600.002,562.47124,700
2024-09-272,590.002,610.002,570.002,610.002,572.33161,000
2024-09-262,600.002,600.002,580.002,600.002,562.47107,200
2024-09-252,640.002,640.002,610.002,610.002,572.33146,000
2024-09-242,610.002,650.002,610.002,650.002,611.75151,900
2024-09-232,620.002,620.002,600.002,610.002,572.33103,900
2024-09-202,640.002,640.002,620.002,630.002,592.04145,900
2024-09-192,620.002,650.002,620.002,640.002,601.90120,900
2024-09-182,550.002,610.002,550.002,610.002,572.33134,700
2024-09-172,510.002,550.002,510.002,550.002,513.20167,800
2024-09-132,480.002,630.002,480.002,500.002,463.92129,000
2024-09-122,530.002,530.002,530.002,530.002,493.48109,600
2024-09-112,450.002,480.002,450.002,480.002,444.21126,300
2024-09-102,450.002,450.002,450.002,450.002,414.64125,800
2024-09-092,460.002,460.002,440.002,440.002,404.78112,300
2024-09-062,460.002,460.002,460.002,460.002,424.49106,200
2024-09-052,450.002,450.002,450.002,450.002,414.64114,700
2024-09-042,430.002,430.002,430.002,430.002,394.93111,800
2024-09-032,410.002,410.002,410.002,410.002,375.22109,700
2024-09-022,400.002,420.002,400.002,420.002,385.07132,600
2024-08-302,400.002,400.002,400.002,400.002,365.36108,900
2024-08-292,360.002,380.002,360.002,380.002,345.65122,200
2024-08-282,360.002,370.002,360.002,370.002,335.79105,200
2024-08-272,360.002,360.002,360.002,360.002,325.94111,000
2024-08-262,400.002,400.002,400.002,400.002,365.36108,700
2024-08-232,390.002,390.002,390.002,390.002,355.51129,300
2024-08-222,370.002,370.002,370.002,370.002,335.79112,500
2024-08-212,400.002,400.002,380.002,380.002,345.65121,000
2024-08-202,360.002,370.002,360.002,370.002,335.79143,300
2024-08-192,360.002,360.002,360.002,360.002,325.94128,200
2024-08-162,350.002,350.002,350.002,350.002,316.0830,200
2024-08-152,360.002,360.002,350.002,350.002,316.08117,900
2024-08-142,380.002,380.002,370.002,370.002,335.79124,200
2024-08-132,400.002,400.002,400.002,400.002,365.3672,100
2024-08-122,400.002,400.002,400.002,400.002,365.36158,700
← NewerPage 9 of 21 · 1,220 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.