Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 2,850.00 | 2,880.00 | 2,790.00 | 2,840.00 | 2,840.00 | 14,513,800 |
| 2024-08-08 | 2,680.00 | 2,840.00 | 2,660.00 | 2,820.00 | 2,820.00 | 22,222,900 |
| 2024-08-07 | 2,690.00 | 2,710.00 | 2,670.00 | 2,680.00 | 2,680.00 | 5,461,300 |
| 2024-08-06 | 2,700.00 | 2,750.00 | 2,650.00 | 2,690.00 | 2,690.00 | 16,441,600 |
| 2024-08-05 | 2,710.00 | 2,820.00 | 2,620.00 | 2,690.00 | 2,690.00 | 32,355,800 |
| 2024-08-02 | 2,680.00 | 2,820.00 | 2,620.00 | 2,710.00 | 2,710.00 | 22,569,700 |
| 2024-08-01 | 2,730.00 | 2,770.00 | 2,670.00 | 2,710.00 | 2,710.00 | 14,168,300 |
| 2024-07-31 | 2,670.00 | 2,820.00 | 2,670.00 | 2,700.00 | 2,700.00 | 46,016,400 |
| 2024-07-30 | 2,500.00 | 2,690.00 | 2,500.00 | 2,670.00 | 2,670.00 | 38,554,200 |
| 2024-07-29 | 2,570.00 | 2,580.00 | 2,450.00 | 2,490.00 | 2,490.00 | 17,590,100 |
| 2024-07-26 | 2,450.00 | 2,580.00 | 2,440.00 | 2,570.00 | 2,570.00 | 16,041,100 |
| 2024-07-25 | 2,440.00 | 2,440.00 | 2,360.00 | 2,430.00 | 2,430.00 | 12,785,000 |
| 2024-07-24 | 2,560.00 | 2,640.00 | 2,410.00 | 2,450.00 | 2,450.00 | 40,215,600 |
| 2024-07-23 | 2,400.00 | 2,590.00 | 2,380.00 | 2,530.00 | 2,530.00 | 35,056,400 |
| 2024-07-22 | 2,320.00 | 2,390.00 | 2,310.00 | 2,390.00 | 2,390.00 | 6,187,100 |
| 2024-07-19 | 2,400.00 | 2,410.00 | 2,310.00 | 2,310.00 | 2,310.00 | 13,550,700 |
| 2024-07-18 | 2,360.00 | 2,470.00 | 2,360.00 | 2,400.00 | 2,400.00 | 31,430,300 |
| 2024-07-17 | 2,250.00 | 2,390.00 | 2,250.00 | 2,360.00 | 2,360.00 | 22,262,400 |
| 2024-07-16 | 2,260.00 | 2,310.00 | 2,240.00 | 2,250.00 | 2,250.00 | 6,288,400 |
| 2024-07-15 | 2,320.00 | 2,320.00 | 2,250.00 | 2,260.00 | 2,260.00 | 7,264,200 |
| 2024-07-12 | 2,300.00 | 2,350.00 | 2,250.00 | 2,320.00 | 2,320.00 | 12,763,600 |
| 2024-07-11 | 2,290.00 | 2,290.00 | 2,220.00 | 2,280.00 | 2,280.00 | 10,492,900 |
| 2024-07-10 | 2,400.00 | 2,400.00 | 2,230.00 | 2,280.00 | 2,280.00 | 10,963,300 |
| 2024-07-09 | 2,360.00 | 2,380.00 | 2,310.00 | 2,360.00 | 2,360.00 | 4,805,000 |
| 2024-07-08 | 2,230.00 | 2,360.00 | 2,230.00 | 2,350.00 | 2,350.00 | 11,225,500 |
| 2024-07-05 | 2,330.00 | 2,340.00 | 2,220.00 | 2,230.00 | 2,230.00 | 8,766,700 |
| 2024-07-04 | 2,390.00 | 2,470.00 | 2,280.00 | 2,310.00 | 2,310.00 | 15,989,500 |
| 2024-07-03 | 2,410.00 | 2,440.00 | 2,370.00 | 2,390.00 | 2,390.00 | 9,300,600 |
| 2024-07-02 | 2,400.00 | 2,520.00 | 2,350.00 | 2,380.00 | 2,380.00 | 18,065,900 |
| 2024-07-01 | 2,420.00 | 2,460.00 | 2,340.00 | 2,380.00 | 2,380.00 | 12,749,400 |
| 2024-06-28 | 2,250.00 | 2,450.00 | 2,230.00 | 2,410.00 | 2,410.00 | 41,568,300 |
| 2024-06-27 | 2,230.00 | 2,270.00 | 2,190.00 | 2,200.00 | 2,200.00 | 8,210,600 |
| 2024-06-26 | 2,150.00 | 2,210.00 | 2,130.00 | 2,200.00 | 2,200.00 | 5,065,000 |
| 2024-06-25 | 2,240.00 | 2,260.00 | 2,120.00 | 2,140.00 | 2,140.00 | 5,774,200 |
| 2024-06-24 | 2,110.00 | 2,280.00 | 2,110.00 | 2,230.00 | 2,230.00 | 18,251,700 |
| 2024-06-21 | 1,965.00 | 2,150.00 | 1,965.00 | 2,100.00 | 2,100.00 | 13,093,200 |
| 2024-06-20 | 1,900.00 | 1,965.00 | 1,895.00 | 1,965.00 | 1,965.00 | 4,894,800 |
| 2024-06-19 | 2,040.00 | 2,050.00 | 1,900.00 | 1,900.00 | 1,900.00 | 7,488,600 |
| 2024-06-14 | 2,140.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | 5,982,000 |
| 2024-06-13 | 2,170.00 | 2,190.00 | 2,090.00 | 2,140.00 | 2,140.00 | 5,433,500 |
| 2024-06-12 | 2,150.00 | 2,160.00 | 2,070.00 | 2,140.00 | 2,140.00 | 7,757,500 |
| 2024-06-11 | 2,140.00 | 2,190.00 | 2,120.00 | 2,140.00 | 2,140.00 | 6,742,000 |
| 2024-06-10 | 2,340.00 | 2,350.00 | 2,070.00 | 2,140.00 | 2,140.00 | 20,326,800 |
| 2024-06-07 | 2,310.00 | 2,370.00 | 2,300.00 | 2,330.00 | 2,330.00 | 7,328,000 |
| 2024-06-06 | 2,280.00 | 2,320.00 | 2,260.00 | 2,300.00 | 2,300.00 | 5,950,000 |
| 2024-06-05 | 2,310.00 | 2,310.00 | 2,250.00 | 2,270.00 | 2,270.00 | 8,544,400 |
| 2024-06-04 | 2,400.00 | 2,400.00 | 2,270.00 | 2,310.00 | 2,310.00 | 10,523,900 |
| 2024-06-03 | 2,420.00 | 2,430.00 | 2,370.00 | 2,390.00 | 2,390.00 | 9,160,700 |
| 2024-05-31 | 2,270.00 | 2,440.00 | 2,270.00 | 2,410.00 | 2,410.00 | 21,149,200 |
| 2024-05-30 | 2,280.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,270.00 | 9,712,100 |
| 2024-05-29 | 2,400.00 | 2,400.00 | 2,270.00 | 2,280.00 | 2,280.00 | 12,552,700 |
| 2024-05-28 | 2,400.00 | 2,410.00 | 2,310.00 | 2,390.00 | 2,390.00 | 11,555,000 |
| 2024-05-27 | 2,400.00 | 2,460.00 | 2,390.00 | 2,400.00 | 2,400.00 | 16,115,000 |
| 2024-05-22 | 2,370.00 | 2,430.00 | 2,340.00 | 2,390.00 | 2,390.00 | 20,299,300 |
| 2024-05-21 | 2,410.00 | 2,470.00 | 2,320.00 | 2,350.00 | 2,350.00 | 14,097,400 |
| 2024-05-20 | 2,290.00 | 2,440.00 | 2,260.00 | 2,400.00 | 2,400.00 | 14,882,200 |
| 2024-05-17 | 2,280.00 | 2,310.00 | 2,240.00 | 2,290.00 | 2,290.00 | 8,128,500 |
| 2024-05-16 | 2,330.00 | 2,340.00 | 2,270.00 | 2,280.00 | 2,280.00 | 11,269,000 |
| 2024-05-15 | 2,320.00 | 2,340.00 | 2,270.00 | 2,280.00 | 2,280.00 | 9,736,100 |
| 2024-05-14 | 2,260.00 | 2,350.00 | 2,250.00 | 2,310.00 | 2,310.00 | 11,311,800 |
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.