Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 16,500.00 | 16,700.00 | 15,800.00 | 16,475.00 | 16,475.00 | 22,018,300 |
| 2022-02-07 | 16,700.00 | 17,400.00 | 16,175.00 | 16,500.00 | 16,500.00 | 36,466,500 |
| 2022-02-04 | 16,550.00 | 16,875.00 | 16,300.00 | 16,700.00 | 16,700.00 | 21,052,900 |
| 2022-02-03 | 17,300.00 | 17,350.00 | 16,425.00 | 16,600.00 | 16,600.00 | 28,600,000 |
| 2022-02-02 | 16,500.00 | 17,300.00 | 16,425.00 | 17,300.00 | 17,300.00 | 52,685,300 |
| 2022-01-31 | 16,200.00 | 16,400.00 | 16,050.00 | 16,400.00 | 16,400.00 | 31,025,800 |
| 2022-01-28 | 16,000.00 | 16,475.00 | 15,725.00 | 16,075.00 | 16,075.00 | 45,018,600 |
| 2022-01-27 | 15,600.00 | 16,150.00 | 15,000.00 | 15,900.00 | 15,900.00 | 58,755,900 |
| 2022-01-26 | 17,000.00 | 17,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 66,048,000 |
| 2022-01-25 | 18,400.00 | 18,400.00 | 17,075.00 | 17,075.00 | 17,075.00 | 51,032,300 |
| 2022-01-24 | 19,050.00 | 19,475.00 | 18,250.00 | 18,350.00 | 18,350.00 | 49,965,000 |
| 2022-01-21 | 18,600.00 | 19,175.00 | 18,200.00 | 19,000.00 | 19,000.00 | 56,571,300 |
| 2022-01-20 | 19,100.00 | 19,500.00 | 18,600.00 | 18,650.00 | 18,650.00 | 60,229,900 |
| 2022-01-19 | 18,875.00 | 19,050.00 | 18,700.00 | 18,975.00 | 18,975.00 | 54,171,900 |
| 2022-01-18 | 18,650.00 | 19,400.00 | 18,275.00 | 18,875.00 | 18,875.00 | 47,642,500 |
| 2022-01-17 | 18,575.00 | 19,000.00 | 18,375.00 | 18,650.00 | 18,650.00 | 46,151,900 |
| 2022-01-14 | 17,400.00 | 18,900.00 | 17,000.00 | 18,575.00 | 18,575.00 | 61,999,700 |
| 2022-01-13 | 17,925.00 | 18,075.00 | 16,850.00 | 17,375.00 | 17,375.00 | 29,782,200 |
| 2022-01-12 | 18,325.00 | 18,500.00 | 17,825.00 | 17,850.00 | 17,850.00 | 38,275,700 |
| 2022-01-11 | 18,950.00 | 19,000.00 | 18,100.00 | 18,325.00 | 18,325.00 | 26,293,400 |
| 2022-01-10 | 18,800.00 | 19,150.00 | 18,650.00 | 18,950.00 | 18,950.00 | 43,034,600 |
| 2022-01-07 | 18,550.00 | 18,850.00 | 18,200.00 | 18,800.00 | 18,800.00 | 45,626,700 |
| 2022-01-06 | 17,700.00 | 18,675.00 | 17,125.00 | 18,550.00 | 18,550.00 | 49,061,300 |
| 2022-01-05 | 17,400.00 | 18,000.00 | 17,200.00 | 17,775.00 | 17,775.00 | 37,666,600 |
| 2022-01-04 | 17,375.00 | 17,875.00 | 17,325.00 | 17,400.00 | 17,400.00 | 28,631,200 |
| 2022-01-03 | 16,000.00 | 17,550.00 | 15,975.00 | 17,325.00 | 17,325.00 | 42,672,000 |
| 2021-12-30 | 17,125.00 | 17,250.00 | 16,000.00 | 16,000.00 | 16,000.00 | 30,775,900 |
| 2021-12-29 | 17,200.00 | 17,325.00 | 16,850.00 | 17,125.00 | 17,125.00 | 19,443,100 |
| 2021-12-28 | 16,825.00 | 17,275.00 | 16,725.00 | 17,125.00 | 17,125.00 | 28,623,200 |
| 2021-12-27 | 17,250.00 | 17,500.00 | 16,800.00 | 16,825.00 | 16,825.00 | 17,444,900 |
| 2021-12-24 | 17,500.00 | 17,875.00 | 17,125.00 | 17,250.00 | 17,250.00 | 21,820,200 |
| 2021-12-23 | 16,500.00 | 17,775.00 | 16,500.00 | 17,650.00 | 17,650.00 | 56,203,700 |
| 2021-12-22 | 15,800.00 | 16,625.00 | 15,775.00 | 16,475.00 | 16,475.00 | 45,325,200 |
| 2021-12-21 | 15,700.00 | 15,800.00 | 15,550.00 | 15,775.00 | 15,775.00 | 17,748,000 |
| 2021-12-20 | 16,000.00 | 16,125.00 | 15,525.00 | 15,775.00 | 15,775.00 | 25,065,300 |
| 2021-12-17 | 16,175.00 | 16,500.00 | 15,800.00 | 15,900.00 | 15,900.00 | 30,740,700 |
| 2021-12-16 | 15,725.00 | 16,175.00 | 15,350.00 | 16,175.00 | 16,175.00 | 28,939,300 |
| 2021-12-15 | 15,400.00 | 16,200.00 | 15,350.00 | 15,625.00 | 15,625.00 | 32,746,400 |
| 2021-12-14 | 15,800.00 | 15,800.00 | 15,300.00 | 15,350.00 | 15,350.00 | 15,279,000 |
| 2021-12-13 | 16,000.00 | 16,000.00 | 15,550.00 | 15,775.00 | 15,775.00 | 21,613,800 |
| 2021-12-10 | 15,725.00 | 16,000.00 | 15,625.00 | 15,950.00 | 15,950.00 | 21,840,100 |
| 2021-12-09 | 15,700.00 | 15,975.00 | 15,500.00 | 15,725.00 | 15,725.00 | 25,714,400 |
| 2021-12-08 | 15,100.00 | 15,600.00 | 15,100.00 | 15,575.00 | 15,575.00 | 25,051,200 |
| 2021-12-07 | 15,450.00 | 15,600.00 | 15,075.00 | 15,100.00 | 15,100.00 | 22,444,500 |
| 2021-12-06 | 15,200.00 | 15,875.00 | 15,100.00 | 15,400.00 | 15,400.00 | 22,034,400 |
| 2021-12-03 | 15,425.00 | 16,000.00 | 15,200.00 | 15,250.00 | 15,250.00 | 19,171,000 |
| 2021-12-02 | 15,525.00 | 15,575.00 | 15,000.00 | 15,450.00 | 15,450.00 | 17,967,900 |
| 2021-12-01 | 15,825.00 | 15,850.00 | 15,025.00 | 15,550.00 | 15,550.00 | 20,305,900 |
| 2021-11-30 | 15,375.00 | 16,125.00 | 15,325.00 | 15,825.00 | 15,825.00 | 28,392,600 |
| 2021-11-29 | 14,550.00 | 15,450.00 | 14,500.00 | 15,375.00 | 15,375.00 | 30,523,700 |
| 2021-11-26 | 15,225.00 | 15,475.00 | 14,550.00 | 14,750.00 | 14,750.00 | 21,172,600 |
| 2021-11-25 | 15,450.00 | 15,725.00 | 15,200.00 | 15,200.00 | 15,200.00 | 33,567,500 |
| 2021-11-24 | 14,700.00 | 15,500.00 | 14,325.00 | 15,200.00 | 15,200.00 | 38,573,200 |
| 2021-11-23 | 15,500.00 | 15,500.00 | 14,700.00 | 14,700.00 | 14,700.00 | 18,673,500 |
| 2021-11-22 | 15,500.00 | 15,675.00 | 15,275.00 | 15,500.00 | 15,500.00 | 21,151,400 |
| 2021-11-19 | 15,450.00 | 15,775.00 | 15,200.00 | 15,500.00 | 15,500.00 | 25,591,600 |
| 2021-11-18 | 15,800.00 | 15,800.00 | 15,300.00 | 15,450.00 | 15,450.00 | 28,210,500 |
| 2021-11-17 | 15,825.00 | 15,875.00 | 15,700.00 | 15,800.00 | 15,800.00 | 19,203,700 |
| 2021-11-16 | 15,625.00 | 15,875.00 | 15,200.00 | 15,825.00 | 15,825.00 | 38,489,300 |
| 2021-11-15 | 15,700.00 | 15,800.00 | 15,050.00 | 15,625.00 | 15,625.00 | 30,984,600 |
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.