Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,200.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,185.00 | 4,612,200 |
| 2026-07-27 | 1,240.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,200.00 | 6,346,100 |
| 2026-07-24 | 1,330.00 | 1,330.00 | 1,235.00 | 1,250.00 | 1,250.00 | 8,174,300 |
| 2026-07-23 | 1,340.00 | 1,360.00 | 1,300.00 | 1,340.00 | 1,340.00 | 10,019,100 |
| 2026-07-22 | 1,380.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,330.00 | 7,779,600 |
| 2026-07-21 | 1,390.00 | 1,395.00 | 1,310.00 | 1,380.00 | 1,380.00 | 21,632,400 |
| 2026-07-20 | 1,405.00 | 1,435.00 | 1,365.00 | 1,395.00 | 1,395.00 | 14,094,900 |
| 2026-07-17 | 1,325.00 | 1,435.00 | 1,320.00 | 1,405.00 | 1,405.00 | 24,898,100 |
| 2026-07-16 | 1,250.00 | 1,330.00 | 1,245.00 | 1,320.00 | 1,320.00 | 28,500,200 |
| 2026-07-15 | 1,160.00 | 1,310.00 | 1,160.00 | 1,250.00 | 1,250.00 | 23,580,700 |
| 2026-07-14 | 1,200.00 | 1,205.00 | 1,140.00 | 1,160.00 | 1,160.00 | 7,870,500 |
| 2026-07-13 | 1,125.00 | 1,200.00 | 1,095.00 | 1,200.00 | 1,200.00 | 12,819,200 |
| 2026-07-10 | 1,210.00 | 1,220.00 | 1,115.00 | 1,135.00 | 1,135.00 | 12,383,000 |
| 2026-07-09 | 1,015.00 | 1,265.00 | 970.00 | 1,200.00 | 1,200.00 | 28,688,400 |
| 2026-07-08 | 1,040.00 | 1,045.00 | 1,005.00 | 1,015.00 | 1,015.00 | 4,941,400 |
| 2026-07-07 | 950.00 | 1,045.00 | 950.00 | 1,040.00 | 1,040.00 | 11,693,300 |
| 2026-07-06 | 920.00 | 950.00 | 905.00 | 950.00 | 950.00 | 4,518,000 |
| 2026-07-03 | 940.00 | 980.00 | 915.00 | 920.00 | 920.00 | 3,723,500 |
| 2026-07-02 | 930.00 | 950.00 | 925.00 | 940.00 | 940.00 | 2,260,300 |
| 2026-07-01 | 960.00 | 965.00 | 920.00 | 925.00 | 925.00 | 2,105,000 |
| 2026-06-30 | 905.00 | 965.00 | 860.00 | 965.00 | 965.00 | 8,220,600 |
| 2026-06-29 | 905.00 | 940.00 | 890.00 | 905.00 | 905.00 | 2,726,000 |
| 2026-06-26 | 905.00 | 930.00 | 900.00 | 905.00 | 905.00 | 4,967,700 |
| 2026-06-25 | 880.00 | 945.00 | 880.00 | 920.00 | 920.00 | 6,946,300 |
| 2026-06-24 | 950.00 | 960.00 | 870.00 | 870.00 | 870.00 | 7,434,200 |
| 2026-06-23 | 935.00 | 935.00 | 895.00 | 930.00 | 930.00 | 10,814,500 |
| 2026-06-22 | 975.00 | 990.00 | 920.00 | 935.00 | 935.00 | 4,768,500 |
| 2026-06-19 | 1,000.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | 20,410,100 |
| 2026-06-18 | 1,025.00 | 1,025.00 | 975.00 | 995.00 | 995.00 | 1,140,500 |
| 2026-06-17 | 1,030.00 | 1,035.00 | 985.00 | 1,000.00 | 1,000.00 | 5,211,600 |
| 2026-06-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2026-06-15 | 1,025.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,025.00 | 4,800,900 |
| 2026-06-12 | 970.00 | 1,020.00 | 970.00 | 1,010.00 | 1,010.00 | 5,680,900 |
| 2026-06-11 | 970.00 | 1,035.00 | 940.00 | 970.00 | 970.00 | 7,660,300 |
| 2026-06-10 | 990.00 | 1,010.00 | 950.00 | 970.00 | 970.00 | 11,406,800 |
| 2026-06-09 | 740.00 | 940.00 | 740.00 | 940.00 | 940.00 | 12,064,100 |
| 2026-06-08 | 930.00 | 930.00 | 805.00 | 805.00 | 805.00 | 11,607,800 |
| 2026-06-05 | 1,020.00 | 1,020.00 | 930.00 | 930.00 | 930.00 | 4,200,200 |
| 2026-06-04 | 1,090.00 | 1,095.00 | 995.00 | 1,035.00 | 1,035.00 | 4,402,300 |
| 2026-06-03 | 1,165.00 | 1,185.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,529,700 |
| 2026-06-02 | 1,180.00 | 1,180.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1,928,700 |
| 2026-06-01 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-05-29 | 1,120.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,180.00 | 9,262,000 |
| 2026-05-28 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2026-05-27 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2026-05-26 | 1,150.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1,222,100 |
| 2026-05-25 | 1,150.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,924,900 |
| 2026-05-22 | 1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 1,545,500 |
| 2026-05-21 | 1,145.00 | 1,180.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4,528,000 |
| 2026-05-20 | 1,130.00 | 1,145.00 | 1,080.00 | 1,145.00 | 1,145.00 | 4,536,200 |
| 2026-05-19 | 1,170.00 | 1,215.00 | 1,135.00 | 1,135.00 | 1,135.00 | 3,904,900 |
| 2026-05-18 | 1,200.00 | 1,205.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3,428,600 |
| 2026-05-15 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-05-14 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-05-13 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | 2,034,600 |
| 2026-05-12 | 1,220.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 2,902,500 |
| 2026-05-11 | 1,245.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,215.00 | 3,901,600 |
| 2026-05-08 | 1,285.00 | 1,290.00 | 1,235.00 | 1,245.00 | 1,245.00 | 5,428,900 |
| 2026-05-07 | 1,240.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,270.00 | 7,057,900 |
| 2026-05-06 | 1,250.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,235.00 | 4,537,600 |
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.