Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 10,900.00 | 10,975.00 | 10,650.00 | 10,975.00 | 10,975.00 | 7,061,100 |
| 2022-08-09 | 10,800.00 | 11,000.00 | 10,800.00 | 10,825.00 | 10,825.00 | 6,699,100 |
| 2022-08-08 | 11,000.00 | 11,025.00 | 10,700.00 | 10,800.00 | 10,800.00 | 7,453,000 |
| 2022-08-05 | 11,000.00 | 11,000.00 | 10,950.00 | 10,975.00 | 10,975.00 | 7,369,000 |
| 2022-08-04 | 11,075.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 8,067,700 |
| 2022-08-03 | 10,625.00 | 11,000.00 | 10,625.00 | 11,000.00 | 11,000.00 | 13,274,400 |
| 2022-08-02 | 10,600.00 | 10,950.00 | 10,475.00 | 10,625.00 | 10,625.00 | 26,037,500 |
| 2022-08-01 | 10,600.00 | 10,975.00 | 10,600.00 | 10,700.00 | 10,700.00 | 28,424,400 |
| 2022-07-29 | 10,875.00 | 11,050.00 | 10,575.00 | 10,575.00 | 10,575.00 | 35,402,100 |
| 2022-07-28 | 10,150.00 | 10,900.00 | 9,950.00 | 10,875.00 | 10,875.00 | 29,759,800 |
| 2022-07-27 | 10,500.00 | 10,500.00 | 9,875.00 | 9,900.00 | 9,900.00 | 23,476,300 |
| 2022-07-26 | 9,900.00 | 10,725.00 | 9,825.00 | 10,400.00 | 10,400.00 | 32,095,400 |
| 2022-07-25 | 9,675.00 | 9,850.00 | 9,625.00 | 9,800.00 | 9,800.00 | 12,072,500 |
| 2022-07-22 | 9,700.00 | 9,800.00 | 9,550.00 | 9,675.00 | 9,675.00 | 15,801,800 |
| 2022-07-21 | 9,975.00 | 10,075.00 | 9,550.00 | 9,650.00 | 9,650.00 | 23,118,500 |
| 2022-07-20 | 9,750.00 | 10,000.00 | 9,525.00 | 9,975.00 | 9,975.00 | 28,051,000 |
| 2022-07-19 | 9,550.00 | 9,750.00 | 9,475.00 | 9,700.00 | 9,700.00 | 14,283,700 |
| 2022-07-18 | 9,125.00 | 9,800.00 | 9,100.00 | 9,550.00 | 9,550.00 | 25,255,000 |
| 2022-07-15 | 8,700.00 | 9,375.00 | 8,600.00 | 9,075.00 | 9,075.00 | 20,328,800 |
| 2022-07-14 | 9,200.00 | 9,475.00 | 8,675.00 | 8,675.00 | 8,675.00 | 20,032,000 |
| 2022-07-13 | 8,725.00 | 9,350.00 | 8,700.00 | 9,200.00 | 9,200.00 | 25,105,700 |
| 2022-07-12 | 9,200.00 | 9,200.00 | 8,725.00 | 8,725.00 | 8,725.00 | 9,318,500 |
| 2022-07-11 | 9,150.00 | 9,350.00 | 9,025.00 | 9,200.00 | 9,200.00 | 13,711,000 |
| 2022-07-08 | 8,550.00 | 9,200.00 | 8,550.00 | 9,150.00 | 9,150.00 | 19,308,700 |
| 2022-07-07 | 7,800.00 | 8,650.00 | 7,800.00 | 8,525.00 | 8,525.00 | 21,123,400 |
| 2022-07-06 | 7,625.00 | 8,025.00 | 7,425.00 | 7,800.00 | 7,800.00 | 17,179,400 |
| 2022-07-05 | 7,900.00 | 8,150.00 | 7,525.00 | 7,525.00 | 7,525.00 | 15,651,900 |
| 2022-07-04 | 8,500.00 | 8,500.00 | 7,950.00 | 7,950.00 | 7,950.00 | 9,012,500 |
| 2022-07-01 | 9,100.00 | 9,200.00 | 8,525.00 | 8,525.00 | 8,525.00 | 15,366,000 |
| 2022-06-30 | 9,400.00 | 9,575.00 | 8,975.00 | 9,150.00 | 9,150.00 | 16,558,700 |
| 2022-06-29 | 9,250.00 | 9,550.00 | 9,175.00 | 9,400.00 | 9,400.00 | 17,302,600 |
| 2022-06-28 | 9,200.00 | 9,400.00 | 8,975.00 | 9,325.00 | 9,325.00 | 14,940,300 |
| 2022-06-27 | 9,075.00 | 9,525.00 | 9,025.00 | 9,200.00 | 9,200.00 | 22,127,800 |
| 2022-06-24 | 9,050.00 | 9,225.00 | 8,950.00 | 9,000.00 | 9,000.00 | 18,508,500 |
| 2022-06-23 | 9,300.00 | 9,300.00 | 8,900.00 | 9,025.00 | 9,025.00 | 16,506,900 |
| 2022-06-22 | 9,550.00 | 9,600.00 | 9,000.00 | 9,250.00 | 9,250.00 | 33,793,700 |
| 2022-06-21 | 9,600.00 | 9,725.00 | 9,350.00 | 9,450.00 | 9,450.00 | 26,042,500 |
| 2022-06-20 | 9,450.00 | 9,625.00 | 9,025.00 | 9,600.00 | 9,600.00 | 17,894,500 |
| 2022-06-17 | 9,800.00 | 9,800.00 | 9,150.00 | 9,500.00 | 9,500.00 | 22,439,800 |
| 2022-06-16 | 9,250.00 | 9,925.00 | 9,100.00 | 9,825.00 | 9,825.00 | 29,540,200 |
| 2022-06-15 | 9,100.00 | 9,450.00 | 8,925.00 | 9,100.00 | 9,100.00 | 24,569,400 |
| 2022-06-14 | 8,500.00 | 9,150.00 | 8,300.00 | 9,100.00 | 9,100.00 | 17,355,200 |
| 2022-06-13 | 8,475.00 | 8,625.00 | 8,100.00 | 8,450.00 | 8,450.00 | 25,016,200 |
| 2022-06-10 | 8,800.00 | 8,900.00 | 8,425.00 | 8,700.00 | 8,700.00 | 21,245,500 |
| 2022-06-09 | 8,550.00 | 9,000.00 | 8,550.00 | 8,900.00 | 8,900.00 | 17,259,400 |
| 2022-06-08 | 8,300.00 | 9,000.00 | 8,200.00 | 8,525.00 | 8,525.00 | 31,724,700 |
| 2022-06-07 | 8,500.00 | 8,775.00 | 8,200.00 | 8,200.00 | 8,200.00 | 18,914,600 |
| 2022-06-06 | 8,900.00 | 9,075.00 | 8,375.00 | 8,500.00 | 8,500.00 | 19,772,300 |
| 2022-06-03 | 9,050.00 | 9,275.00 | 9,000.00 | 9,000.00 | 9,000.00 | 11,779,300 |
| 2022-06-02 | 9,300.00 | 9,300.00 | 8,900.00 | 8,950.00 | 8,950.00 | 16,810,300 |
| 2022-05-31 | 9,150.00 | 9,375.00 | 8,725.00 | 9,375.00 | 9,375.00 | 46,326,700 |
| 2022-05-30 | 9,000.00 | 9,175.00 | 8,500.00 | 9,125.00 | 9,125.00 | 39,814,200 |
| 2022-05-27 | 7,700.00 | 8,775.00 | 7,700.00 | 8,775.00 | 8,775.00 | 37,967,500 |
| 2022-05-25 | 7,850.00 | 7,950.00 | 7,425.00 | 7,675.00 | 7,675.00 | 21,427,300 |
| 2022-05-24 | 7,850.00 | 8,250.00 | 7,525.00 | 7,900.00 | 7,900.00 | 28,559,700 |
| 2022-05-23 | 8,375.00 | 8,650.00 | 7,800.00 | 7,800.00 | 7,800.00 | 24,696,500 |
| 2022-05-20 | 8,550.00 | 8,900.00 | 7,925.00 | 8,375.00 | 8,375.00 | 54,270,700 |
| 2022-05-19 | 7,050.00 | 8,475.00 | 6,600.00 | 8,475.00 | 8,475.00 | 128,794,800 |
| 2022-05-18 | 7,125.00 | 7,800.00 | 7,075.00 | 7,075.00 | 7,075.00 | 92,767,500 |
| 2022-05-17 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,051,800 |
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.