Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4,790.00 | 4,890.00 | 4,720.00 | 4,820.00 | 4,820.00 | 5,284,700 |
| 2022-11-02 | 4,860.00 | 4,930.00 | 4,680.00 | 4,820.00 | 4,820.00 | 10,269,100 |
| 2022-11-01 | 5,100.00 | 5,175.00 | 4,800.00 | 4,850.00 | 4,850.00 | 9,596,900 |
| 2022-10-31 | 4,850.00 | 5,200.00 | 4,850.00 | 5,100.00 | 5,100.00 | 14,047,700 |
| 2022-10-28 | 5,000.00 | 5,025.00 | 4,810.00 | 4,820.00 | 4,820.00 | 10,493,400 |
| 2022-10-27 | 5,125.00 | 5,225.00 | 4,940.00 | 5,000.00 | 5,000.00 | 11,331,000 |
| 2022-10-26 | 5,525.00 | 5,650.00 | 5,125.00 | 5,125.00 | 5,125.00 | 18,692,200 |
| 2022-10-25 | 5,525.00 | 5,800.00 | 5,350.00 | 5,500.00 | 5,500.00 | 20,586,900 |
| 2022-10-24 | 5,500.00 | 5,650.00 | 5,375.00 | 5,500.00 | 5,500.00 | 17,770,300 |
| 2022-10-21 | 5,400.00 | 5,900.00 | 5,350.00 | 5,425.00 | 5,425.00 | 26,546,800 |
| 2022-10-20 | 5,600.00 | 5,650.00 | 5,325.00 | 5,400.00 | 5,400.00 | 17,446,300 |
| 2022-10-19 | 4,950.00 | 5,750.00 | 4,920.00 | 5,525.00 | 5,525.00 | 70,212,400 |
| 2022-10-18 | 4,560.00 | 4,940.00 | 4,380.00 | 4,900.00 | 4,900.00 | 81,081,900 |
| 2022-10-17 | 4,700.00 | 4,860.00 | 4,680.00 | 4,680.00 | 4,680.00 | 17,533,900 |
| 2022-10-14 | 5,325.00 | 5,425.00 | 5,025.00 | 5,025.00 | 5,025.00 | 19,802,800 |
| 2022-10-13 | 5,800.00 | 5,825.00 | 5,400.00 | 5,400.00 | 5,400.00 | 11,035,800 |
| 2022-10-12 | 6,050.00 | 6,150.00 | 5,675.00 | 5,800.00 | 5,800.00 | 12,869,800 |
| 2022-10-11 | 6,500.00 | 6,525.00 | 6,050.00 | 6,075.00 | 6,075.00 | 21,577,100 |
| 2022-10-10 | 6,750.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,502,500 |
| 2022-10-07 | 6,950.00 | 6,950.00 | 6,700.00 | 6,775.00 | 6,775.00 | 6,280,600 |
| 2022-10-06 | 6,850.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,950.00 | 6,024,400 |
| 2022-10-05 | 6,725.00 | 6,850.00 | 6,650.00 | 6,825.00 | 6,825.00 | 6,884,000 |
| 2022-10-04 | 6,775.00 | 6,875.00 | 6,500.00 | 6,675.00 | 6,675.00 | 7,987,500 |
| 2022-10-03 | 6,600.00 | 6,825.00 | 6,475.00 | 6,500.00 | 6,500.00 | 8,390,800 |
| 2022-09-30 | 6,700.00 | 6,775.00 | 6,450.00 | 6,600.00 | 6,600.00 | 10,348,200 |
| 2022-09-29 | 7,100.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | 10,003,200 |
| 2022-09-28 | 7,000.00 | 7,375.00 | 6,900.00 | 7,000.00 | 7,000.00 | 15,680,400 |
| 2022-09-27 | 7,200.00 | 7,225.00 | 6,850.00 | 7,000.00 | 7,000.00 | 13,546,200 |
| 2022-09-26 | 7,225.00 | 7,375.00 | 7,150.00 | 7,175.00 | 7,175.00 | 8,956,800 |
| 2022-09-23 | 7,425.00 | 7,450.00 | 7,200.00 | 7,225.00 | 7,225.00 | 10,738,500 |
| 2022-09-22 | 7,525.00 | 7,525.00 | 7,200.00 | 7,425.00 | 7,425.00 | 11,158,400 |
| 2022-09-21 | 7,400.00 | 7,600.00 | 7,250.00 | 7,550.00 | 7,550.00 | 7,401,200 |
| 2022-09-20 | 7,500.00 | 7,550.00 | 7,350.00 | 7,375.00 | 7,375.00 | 7,325,500 |
| 2022-09-19 | 7,250.00 | 7,600.00 | 7,175.00 | 7,475.00 | 7,475.00 | 12,033,000 |
| 2022-09-16 | 7,600.00 | 7,700.00 | 7,200.00 | 7,250.00 | 7,250.00 | 21,421,200 |
| 2022-09-15 | 7,725.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 15,048,700 |
| 2022-09-14 | 7,950.00 | 7,950.00 | 7,650.00 | 7,675.00 | 7,675.00 | 19,684,000 |
| 2022-09-13 | 7,750.00 | 8,300.00 | 7,725.00 | 8,050.00 | 8,050.00 | 21,741,000 |
| 2022-09-12 | 7,850.00 | 7,950.00 | 7,650.00 | 7,675.00 | 7,675.00 | 10,001,900 |
| 2022-09-09 | 7,975.00 | 8,000.00 | 7,800.00 | 7,825.00 | 7,825.00 | 4,545,900 |
| 2022-09-08 | 7,950.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,900.00 | 8,050,400 |
| 2022-09-07 | 8,200.00 | 8,250.00 | 7,800.00 | 7,825.00 | 7,825.00 | 10,245,200 |
| 2022-09-06 | 8,200.00 | 8,275.00 | 8,175.00 | 8,175.00 | 8,175.00 | 3,444,800 |
| 2022-09-05 | 8,300.00 | 8,325.00 | 8,100.00 | 8,175.00 | 8,175.00 | 3,978,400 |
| 2022-09-02 | 8,250.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | 4,325,100 |
| 2022-09-01 | 8,425.00 | 8,575.00 | 8,250.00 | 8,250.00 | 8,250.00 | 4,603,400 |
| 2022-08-31 | 8,175.00 | 8,450.00 | 8,100.00 | 8,425.00 | 8,425.00 | 10,436,700 |
| 2022-08-30 | 8,225.00 | 8,375.00 | 8,050.00 | 8,175.00 | 8,175.00 | 12,799,400 |
| 2022-08-29 | 8,600.00 | 8,600.00 | 8,200.00 | 8,225.00 | 8,225.00 | 14,275,400 |
| 2022-08-26 | 8,750.00 | 8,925.00 | 8,525.00 | 8,775.00 | 8,775.00 | 13,221,100 |
| 2022-08-25 | 8,850.00 | 8,925.00 | 8,625.00 | 8,700.00 | 8,700.00 | 7,983,200 |
| 2022-08-24 | 9,000.00 | 9,075.00 | 8,700.00 | 8,800.00 | 8,800.00 | 11,781,600 |
| 2022-08-23 | 9,075.00 | 9,175.00 | 8,925.00 | 9,000.00 | 9,000.00 | 9,971,500 |
| 2022-08-22 | 9,550.00 | 9,600.00 | 9,075.00 | 9,075.00 | 9,075.00 | 9,815,400 |
| 2022-08-19 | 9,475.00 | 9,700.00 | 9,450.00 | 9,550.00 | 9,550.00 | 7,439,400 |
| 2022-08-18 | 9,725.00 | 9,725.00 | 9,325.00 | 9,475.00 | 9,475.00 | 10,812,200 |
| 2022-08-16 | 10,000.00 | 10,125.00 | 9,600.00 | 9,725.00 | 9,725.00 | 9,426,700 |
| 2022-08-15 | 10,225.00 | 10,400.00 | 9,950.00 | 9,975.00 | 9,975.00 | 8,605,900 |
| 2022-08-12 | 10,775.00 | 10,900.00 | 10,100.00 | 10,200.00 | 10,200.00 | 12,294,300 |
| 2022-08-11 | 11,000.00 | 11,100.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,313,600 |
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.