Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,340.00 | 2,530.00 | 2,180.00 | 2,180.00 | 2,180.00 | 186,400 |
| 2026-10-16 | 1,950.00 | 2,450.00 | 1,940.00 | 2,340.00 | 2,340.00 | 170,500 |
| 2026-10-15 | 3,350.00 | 3,350.00 | 2,280.00 | 2,280.00 | 2,280.00 | 910,000 |
| 2026-10-14 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 72,700 |
| 2026-10-13 | 1,775.00 | 2,150.00 | 1,765.00 | 2,150.00 | 2,150.00 | 35,100 |
| 2026-10-12 | 1,750.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,800 |
| 2026-10-09 | 1,700.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2,200 |
| 2026-10-08 | 1,810.00 | 1,850.00 | 1,705.00 | 1,740.00 | 1,740.00 | 12,700 |
| 2026-10-07 | 1,785.00 | 1,820.00 | 1,785.00 | 1,810.00 | 1,810.00 | 4,400 |
| 2026-10-06 | 1,815.00 | 1,865.00 | 1,780.00 | 1,780.00 | 1,780.00 | 8,800 |
| 2026-10-05 | 1,920.00 | 2,150.00 | 1,750.00 | 1,810.00 | 1,810.00 | 98,800 |
| 2026-10-02 | 1,725.00 | 2,200.00 | 1,670.00 | 1,920.00 | 1,920.00 | 132,800 |
| 2026-10-01 | 1,930.00 | 1,930.00 | 1,760.00 | 1,785.00 | 1,785.00 | 18,400 |
| 2026-09-30 | 1,965.00 | 1,965.00 | 1,900.00 | 1,940.00 | 1,940.00 | 7,700 |
| 2026-09-29 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,060.00 | 200 |
| 2026-09-28 | 2,070.00 | 2,070.00 | 2,060.00 | 2,070.00 | 2,070.00 | 500 |
| 2026-09-25 | 2,170.00 | 2,380.00 | 2,070.00 | 2,070.00 | 2,070.00 | 50,000 |
| 2026-09-24 | 2,170.00 | 2,180.00 | 2,130.00 | 2,170.00 | 2,170.00 | 6,200 |
| 2026-09-23 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 1,500 |
| 2026-09-22 | 2,120.00 | 2,120.00 | 2,110.00 | 2,110.00 | 2,110.00 | 200 |
| 2026-09-21 | 2,170.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,500 |
Page 1 of 1 · 21 trading days
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.