Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,340.002,530.002,180.002,180.002,180.00186,400
2026-10-161,950.002,450.001,940.002,340.002,340.00170,500
2026-10-153,350.003,350.002,280.002,280.002,280.00910,000
2026-10-142,680.002,680.002,680.002,680.002,680.0072,700
2026-10-131,775.002,150.001,765.002,150.002,150.0035,100
2026-10-121,750.001,750.001,720.001,720.001,720.001,800
2026-10-091,700.001,765.001,700.001,750.001,750.002,200
2026-10-081,810.001,850.001,705.001,740.001,740.0012,700
2026-10-071,785.001,820.001,785.001,810.001,810.004,400
2026-10-061,815.001,865.001,780.001,780.001,780.008,800
2026-10-051,920.002,150.001,750.001,810.001,810.0098,800
2026-10-021,725.002,200.001,670.001,920.001,920.00132,800
2026-10-011,930.001,930.001,760.001,785.001,785.0018,400
2026-09-301,965.001,965.001,900.001,940.001,940.007,700
2026-09-292,070.002,070.002,060.002,060.002,060.00200
2026-09-282,070.002,070.002,060.002,070.002,070.00500
2026-09-252,170.002,380.002,070.002,070.002,070.0050,000
2026-09-242,170.002,180.002,130.002,170.002,170.006,200
2026-09-232,090.002,090.002,050.002,090.002,090.001,500
2026-09-222,120.002,120.002,110.002,110.002,110.00200
2026-09-212,170.002,220.002,150.002,150.002,150.002,500
2026-09-182,340.002,420.002,150.002,150.002,150.0039,200
2026-09-172,240.002,390.002,170.002,340.002,340.0030,800
2026-09-162,300.002,300.002,220.002,230.002,230.001,700
2026-09-152,290.002,290.002,290.002,290.002,290.001,500
2026-09-142,240.002,240.002,240.002,240.002,240.00600
2026-09-112,240.002,240.002,240.002,240.002,240.00100
2026-09-102,320.002,320.002,320.002,320.002,320.00200
2026-09-092,400.002,400.002,260.002,350.002,350.006,900
2026-09-082,330.002,330.002,240.002,300.002,300.003,400
2026-09-072,330.002,350.002,330.002,340.002,340.002,400
2026-09-042,290.002,360.002,240.002,320.002,320.001,400
2026-09-032,240.002,290.002,230.002,290.002,290.002,600
2026-09-022,210.002,230.002,210.002,230.002,230.00600
2026-09-012,210.002,310.002,210.002,250.002,250.00700
2026-08-312,310.002,360.002,260.002,300.002,300.00800
2026-08-282,280.002,290.002,260.002,260.002,260.00600
2026-08-272,400.002,400.002,220.002,310.002,310.003,600
2026-08-262,220.002,330.002,220.002,300.002,300.004,100
2026-08-252,220.002,220.002,220.002,220.002,220.000
2026-08-242,290.002,290.002,210.002,220.002,220.001,200
2026-08-212,290.002,360.002,290.002,300.002,300.001,600
2026-08-202,280.002,290.002,280.002,290.002,290.00300
2026-08-192,280.002,280.002,280.002,280.002,280.00800
2026-08-182,310.002,310.002,250.002,280.002,280.004,300
2026-08-172,310.002,310.002,310.002,310.002,310.000
2026-08-142,280.002,340.002,260.002,310.002,310.006,700
2026-08-132,390.002,390.002,390.002,390.002,390.000
2026-08-122,470.002,490.002,380.002,390.002,390.006,500
2026-08-112,390.002,390.002,390.002,390.002,390.000
2026-08-102,360.002,390.002,320.002,390.002,390.006,500
2026-08-072,370.002,370.002,360.002,360.002,360.005,000
2026-08-062,430.002,440.002,370.002,370.002,370.0014,100
2026-08-052,530.002,620.002,350.002,390.002,390.00158,100
2026-08-042,630.002,630.002,400.002,500.002,500.0033,500
2026-08-032,400.002,700.002,400.002,630.002,630.0075,900
2026-07-312,450.002,950.002,360.002,500.002,500.0038,900
2026-07-302,470.002,470.002,360.002,460.002,460.002,600
2026-07-292,420.002,420.002,400.002,400.002,400.006,700
2026-07-282,520.002,520.002,490.002,490.002,490.002,200
Page 1 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.