Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 585.00 | 620.00 | 550.00 | 590.00 | 590.00 | 38,039,600 |
| 2026-10-19 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 9,499,400 |
| 2026-10-16 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 14,221,100 |
| 2026-10-15 | 770.00 | 770.00 | 730.00 | 730.00 | 730.00 | 11,672,400 |
| 2026-10-14 | 750.00 | 785.00 | 750.00 | 775.00 | 775.00 | 10,119,900 |
| 2026-10-13 | 750.00 | 750.00 | 730.00 | 745.00 | 745.00 | 4,606,600 |
| 2026-10-12 | 785.00 | 790.00 | 735.00 | 750.00 | 750.00 | 22,589,600 |
| 2026-10-09 | 785.00 | 795.00 | 765.00 | 785.00 | 785.00 | 8,506,500 |
| 2026-10-08 | 800.00 | 810.00 | 780.00 | 785.00 | 785.00 | 6,464,600 |
| 2026-10-07 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | 5,572,900 |
| 2026-10-06 | 780.00 | 830.00 | 775.00 | 810.00 | 810.00 | 28,846,600 |
| 2026-10-05 | 755.00 | 775.00 | 750.00 | 770.00 | 770.00 | 11,915,200 |
| 2026-10-02 | 775.00 | 775.00 | 725.00 | 755.00 | 755.00 | 25,358,600 |
| 2026-10-01 | 795.00 | 805.00 | 765.00 | 775.00 | 775.00 | 10,754,000 |
| 2026-09-30 | 810.00 | 830.00 | 790.00 | 795.00 | 795.00 | 10,573,100 |
| 2026-09-29 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | 15,365,900 |
| 2026-09-28 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 7,211,200 |
| 2026-09-25 | 860.00 | 875.00 | 845.00 | 850.00 | 850.00 | 10,057,600 |
| 2026-09-24 | 890.00 | 890.00 | 855.00 | 860.00 | 860.00 | 9,581,300 |
| 2026-09-23 | 885.00 | 905.00 | 870.00 | 890.00 | 890.00 | 11,069,500 |
| 2026-09-22 | 900.00 | 905.00 | 870.00 | 885.00 | 885.00 | 9,388,100 |
| 2026-09-21 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | 10,858,800 |
| 2026-09-18 | 950.00 | 955.00 | 905.00 | 905.00 | 905.00 | 20,347,000 |
| 2026-09-17 | 910.00 | 955.00 | 910.00 | 945.00 | 945.00 | 13,014,200 |
| 2026-09-16 | 950.00 | 950.00 | 910.00 | 910.00 | 910.00 | 22,271,700 |
| 2026-09-15 | 980.00 | 985.00 | 940.00 | 950.00 | 950.00 | 16,432,100 |
| 2026-09-14 | 1,015.00 | 1,015.00 | 955.00 | 980.00 | 980.00 | 20,930,200 |
| 2026-09-11 | 1,000.00 | 1,015.00 | 970.00 | 1,015.00 | 1,015.00 | 18,432,300 |
| 2026-09-10 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | 23,481,100 |
| 2026-09-09 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 14,522,600 |
| 2026-09-08 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 19,025,600 |
| 2026-09-07 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | 19,732,700 |
| 2026-09-04 | 1,055.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 19,820,900 |
| 2026-09-03 | 1,045.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,040.00 | 37,208,800 |
| 2026-09-02 | 990.00 | 1,055.00 | 975.00 | 1,030.00 | 1,030.00 | 76,847,700 |
| 2026-09-01 | 980.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 45,618,400 |
| 2026-08-31 | 1,000.00 | 1,025.00 | 970.00 | 970.00 | 970.00 | 126,076,700 |
| 2026-08-28 | 1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 19,119,800 |
| 2026-08-27 | 980.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 25,254,500 |
| 2026-08-26 | 1,005.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 17,103,100 |
| 2026-08-25 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-08-24 | 1,065.00 | 1,075.00 | 1,005.00 | 1,005.00 | 1,005.00 | 17,219,500 |
| 2026-08-21 | 1,060.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | 12,489,800 |
| 2026-08-20 | 1,080.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | 26,581,200 |
| 2026-08-19 | 1,135.00 | 1,135.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9,752,900 |
| 2026-08-18 | 1,185.00 | 1,185.00 | 1,135.00 | 1,135.00 | 1,135.00 | 8,220,700 |
| 2026-08-17 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2026-08-14 | 1,190.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2,515,700 |
| 2026-08-13 | 1,220.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,195.00 | 9,043,300 |
| 2026-08-12 | 1,235.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,255.00 | 3,542,000 |
| 2026-08-11 | 1,290.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,230.00 | 4,763,500 |
| 2026-08-10 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4,637,100 |
| 2026-08-07 | 1,300.00 | 1,325.00 | 1,280.00 | 1,305.00 | 1,305.00 | 4,716,500 |
| 2026-08-06 | 1,350.00 | 1,355.00 | 1,285.00 | 1,300.00 | 1,300.00 | 5,062,500 |
| 2026-08-05 | 1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,340.00 | 11,508,700 |
| 2026-08-04 | 1,210.00 | 1,320.00 | 1,210.00 | 1,315.00 | 1,315.00 | 15,733,700 |
| 2026-08-03 | 1,225.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | 2,772,700 |
| 2026-07-31 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 3,633,100 |
| 2026-07-30 | 1,175.00 | 1,260.00 | 1,145.00 | 1,225.00 | 1,225.00 | 9,077,000 |
| 2026-07-29 | 1,185.00 | 1,210.00 | 1,140.00 | 1,150.00 | 1,150.00 | 4,893,800 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.