Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,051,800 |
| 2022-05-13 | 8,500.00 | 8,500.00 | 8,150.00 | 8,150.00 | 8,150.00 | 2,806,800 |
| 2022-05-12 | 9,000.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2,596,600 |
| 2022-05-11 | 9,900.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | 6,245,200 |
| 2022-05-10 | 10,600.00 | 10,600.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,336,000 |
| 2022-05-09 | 11,425.00 | 11,550.00 | 10,850.00 | 10,850.00 | 10,850.00 | 8,127,000 |
| 2022-04-28 | 11,900.00 | 11,975.00 | 11,350.00 | 11,650.00 | 11,650.00 | 23,937,600 |
| 2022-04-27 | 12,225.00 | 12,400.00 | 11,750.00 | 11,850.00 | 11,850.00 | 13,700,400 |
| 2022-04-26 | 12,275.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | 12,514,900 |
| 2022-04-25 | 12,400.00 | 12,550.00 | 12,100.00 | 12,275.00 | 12,275.00 | 5,458,600 |
| 2022-04-22 | 12,375.00 | 13,200.00 | 12,200.00 | 12,400.00 | 12,400.00 | 18,745,700 |
| 2022-04-21 | 12,400.00 | 12,900.00 | 12,250.00 | 12,425.00 | 12,425.00 | 13,165,400 |
| 2022-04-20 | 12,625.00 | 12,700.00 | 12,100.00 | 12,400.00 | 12,400.00 | 14,003,800 |
| 2022-04-19 | 12,825.00 | 12,950.00 | 12,550.00 | 12,575.00 | 12,575.00 | 9,511,400 |
| 2022-04-18 | 13,000.00 | 13,100.00 | 12,800.00 | 12,825.00 | 12,825.00 | 7,223,700 |
| 2022-04-14 | 13,050.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | 13,170,700 |
| 2022-04-13 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 13,946,700 |
| 2022-04-12 | 13,050.00 | 13,325.00 | 13,000.00 | 13,300.00 | 13,300.00 | 18,586,400 |
| 2022-04-11 | 13,850.00 | 13,850.00 | 13,050.00 | 13,050.00 | 13,050.00 | 8,726,400 |
| 2022-04-08 | 13,700.00 | 13,950.00 | 13,225.00 | 13,750.00 | 13,750.00 | 21,525,900 |
| 2022-04-07 | 12,950.00 | 13,975.00 | 12,825.00 | 13,550.00 | 13,550.00 | 29,664,700 |
| 2022-04-06 | 13,250.00 | 13,600.00 | 12,800.00 | 12,950.00 | 12,950.00 | 20,777,600 |
| 2022-04-05 | 13,875.00 | 14,000.00 | 13,275.00 | 13,300.00 | 13,300.00 | 15,144,600 |
| 2022-04-04 | 14,200.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | 13,284,700 |
| 2022-04-01 | 14,625.00 | 14,650.00 | 13,950.00 | 14,025.00 | 14,025.00 | 18,553,700 |
| 2022-03-31 | 14,700.00 | 14,725.00 | 14,200.00 | 14,650.00 | 14,650.00 | 16,795,700 |
| 2022-03-30 | 14,100.00 | 14,600.00 | 13,975.00 | 14,450.00 | 14,450.00 | 18,736,300 |
| 2022-03-29 | 14,275.00 | 14,350.00 | 13,950.00 | 13,975.00 | 13,975.00 | 15,641,400 |
| 2022-03-28 | 14,350.00 | 14,550.00 | 14,200.00 | 14,275.00 | 14,275.00 | 14,084,800 |
| 2022-03-25 | 14,825.00 | 14,900.00 | 14,300.00 | 14,350.00 | 14,350.00 | 15,068,500 |
| 2022-03-24 | 14,500.00 | 14,875.00 | 14,425.00 | 14,825.00 | 14,825.00 | 20,189,500 |
| 2022-03-23 | 15,075.00 | 15,225.00 | 14,500.00 | 14,500.00 | 14,500.00 | 27,813,000 |
| 2022-03-22 | 15,525.00 | 15,650.00 | 14,950.00 | 15,075.00 | 15,075.00 | 18,724,900 |
| 2022-03-21 | 15,525.00 | 15,600.00 | 15,125.00 | 15,525.00 | 15,525.00 | 17,585,300 |
| 2022-03-18 | 15,375.00 | 15,650.00 | 15,125.00 | 15,525.00 | 15,525.00 | 20,148,300 |
| 2022-03-17 | 15,700.00 | 15,825.00 | 15,450.00 | 15,550.00 | 15,550.00 | 15,102,000 |
| 2022-03-16 | 15,000.00 | 15,700.00 | 15,000.00 | 15,650.00 | 15,650.00 | 29,433,600 |
| 2022-03-15 | 15,400.00 | 15,500.00 | 14,400.00 | 15,000.00 | 15,000.00 | 37,775,700 |
| 2022-03-14 | 15,600.00 | 15,600.00 | 15,275.00 | 15,400.00 | 15,400.00 | 19,393,400 |
| 2022-03-11 | 15,700.00 | 15,775.00 | 15,250.00 | 15,600.00 | 15,600.00 | 17,719,200 |
| 2022-03-10 | 15,200.00 | 15,850.00 | 15,200.00 | 15,775.00 | 15,775.00 | 31,054,900 |
| 2022-03-09 | 14,950.00 | 15,450.00 | 14,800.00 | 14,950.00 | 14,950.00 | 17,230,000 |
| 2022-03-08 | 15,575.00 | 15,775.00 | 15,000.00 | 15,000.00 | 15,000.00 | 21,642,700 |
| 2022-03-07 | 15,925.00 | 15,925.00 | 15,175.00 | 15,775.00 | 15,775.00 | 21,625,400 |
| 2022-03-04 | 15,750.00 | 16,100.00 | 15,600.00 | 15,775.00 | 15,775.00 | 21,031,700 |
| 2022-03-02 | 16,400.00 | 16,500.00 | 15,450.00 | 15,750.00 | 15,750.00 | 32,623,200 |
| 2022-03-01 | 16,125.00 | 16,900.00 | 15,925.00 | 16,500.00 | 16,500.00 | 53,067,400 |
| 2022-02-25 | 15,275.00 | 16,300.00 | 15,200.00 | 16,175.00 | 16,175.00 | 314,138,700 |
| 2022-02-24 | 15,900.00 | 16,150.00 | 15,050.00 | 15,275.00 | 15,275.00 | 51,464,800 |
| 2022-02-23 | 16,175.00 | 16,425.00 | 15,800.00 | 15,950.00 | 15,950.00 | 37,748,800 |
| 2022-02-22 | 16,025.00 | 16,525.00 | 15,975.00 | 16,175.00 | 16,175.00 | 49,866,500 |
| 2022-02-21 | 15,675.00 | 16,125.00 | 15,450.00 | 16,000.00 | 16,000.00 | 44,154,900 |
| 2022-02-18 | 15,275.00 | 15,675.00 | 15,100.00 | 15,450.00 | 15,450.00 | 44,299,200 |
| 2022-02-17 | 15,075.00 | 15,350.00 | 14,800.00 | 15,200.00 | 15,200.00 | 41,933,500 |
| 2022-02-16 | 14,600.00 | 15,250.00 | 14,550.00 | 15,075.00 | 15,075.00 | 45,359,900 |
| 2022-02-15 | 14,150.00 | 14,750.00 | 13,750.00 | 14,425.00 | 14,425.00 | 62,535,100 |
| 2022-02-14 | 14,900.00 | 14,950.00 | 13,975.00 | 14,150.00 | 14,150.00 | 47,478,700 |
| 2022-02-11 | 15,100.00 | 15,400.00 | 14,225.00 | 14,950.00 | 14,950.00 | 47,930,500 |
| 2022-02-10 | 16,300.00 | 16,500.00 | 15,025.00 | 15,100.00 | 15,100.00 | 59,655,200 |
| 2022-02-09 | 16,400.00 | 16,875.00 | 16,025.00 | 16,150.00 | 16,150.00 | 22,895,900 |
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.