Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,255.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,245.00 | 4,238,700 |
| 2026-05-04 | 1,310.00 | 1,310.00 | 1,225.00 | 1,250.00 | 1,250.00 | 9,927,700 |
| 2026-05-01 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2026-04-30 | 1,425.00 | 1,430.00 | 1,290.00 | 1,305.00 | 1,305.00 | 13,882,700 |
| 2026-04-29 | 1,325.00 | 1,465.00 | 1,315.00 | 1,425.00 | 1,425.00 | 29,494,700 |
| 2026-04-28 | 1,295.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 6,155,900 |
| 2026-04-27 | 1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 2,130,500 |
| 2026-04-24 | 1,360.00 | 1,365.00 | 1,280.00 | 1,300.00 | 1,300.00 | 4,455,300 |
| 2026-04-23 | 1,395.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,355.00 | 3,729,300 |
| 2026-04-22 | 1,380.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 3,084,500 |
| 2026-04-21 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 1,942,300 |
| 2026-04-20 | 1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,370.00 | 4,568,100 |
| 2026-04-17 | 1,460.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | 3,020,100 |
| 2026-04-16 | 1,415.00 | 1,530.00 | 1,410.00 | 1,450.00 | 1,450.00 | 6,946,700 |
| 2026-04-15 | 1,425.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,415.00 | 2,453,700 |
| 2026-04-14 | 1,435.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | 2,752,400 |
| 2026-04-13 | 1,425.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,425.00 | 1,090,800 |
| 2026-04-10 | 1,410.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1,955,400 |
| 2026-04-09 | 1,370.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | 2,279,700 |
| 2026-04-08 | 1,330.00 | 1,385.00 | 1,330.00 | 1,365.00 | 1,365.00 | 2,070,700 |
| 2026-04-07 | 1,305.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1,003,300 |
| 2026-04-06 | 1,300.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,138,400 |
| 2026-04-02 | 1,320.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,234,600 |
| 2026-04-01 | 1,340.00 | 1,375.00 | 1,315.00 | 1,320.00 | 1,320.00 | 3,868,400 |
| 2026-03-31 | 1,350.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2,081,400 |
| 2026-03-30 | 1,350.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1,218,500 |
| 2026-03-27 | 1,385.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 600,400 |
| 2026-03-26 | 1,405.00 | 1,420.00 | 1,375.00 | 1,385.00 | 1,385.00 | 697,100 |
| 2026-03-25 | 1,385.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1,289,000 |
| 2026-03-17 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1,554,900 |
| 2026-03-16 | 1,435.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,360.00 | 2,626,100 |
| 2026-03-13 | 1,435.00 | 1,475.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1,129,600 |
| 2026-03-12 | 1,535.00 | 1,540.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3,451,300 |
| 2026-03-11 | 1,500.00 | 1,575.00 | 1,450.00 | 1,535.00 | 1,535.00 | 7,119,200 |
| 2026-03-10 | 1,330.00 | 1,520.00 | 1,330.00 | 1,500.00 | 1,500.00 | 8,231,700 |
| 2026-03-09 | 1,370.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,330.00 | 7,646,600 |
| 2026-03-06 | 1,415.00 | 1,425.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1,933,300 |
| 2026-03-05 | 1,360.00 | 1,420.00 | 1,360.00 | 1,415.00 | 1,415.00 | 3,248,200 |
| 2026-03-04 | 1,445.00 | 1,445.00 | 1,340.00 | 1,360.00 | 1,360.00 | 7,294,700 |
| 2026-03-03 | 1,500.00 | 1,515.00 | 1,430.00 | 1,450.00 | 1,450.00 | 5,270,300 |
| 2026-03-02 | 1,585.00 | 1,590.00 | 1,455.00 | 1,500.00 | 1,500.00 | 9,646,500 |
| 2026-02-27 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4,835,300 |
| 2026-02-26 | 1,640.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | 8,805,400 |
| 2026-02-25 | 1,630.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 2,589,500 |
| 2026-02-24 | 1,660.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,620.00 | 7,588,000 |
| 2026-02-23 | 1,640.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,660.00 | 2,751,000 |
| 2026-02-20 | 1,650.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | 3,060,200 |
| 2026-02-19 | 1,695.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,645.00 | 5,901,000 |
| 2026-02-18 | 1,670.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 4,839,800 |
| 2026-02-13 | 1,710.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | 4,948,400 |
| 2026-02-12 | 1,730.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,710.00 | 2,442,300 |
| 2026-02-11 | 1,685.00 | 1,735.00 | 1,680.00 | 1,730.00 | 1,730.00 | 3,476,200 |
| 2026-02-10 | 1,665.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 2,469,700 |
| 2026-02-09 | 1,710.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | 2,979,900 |
| 2026-02-06 | 1,690.00 | 1,740.00 | 1,640.00 | 1,710.00 | 1,710.00 | 15,289,400 |
| 2026-02-05 | 1,635.00 | 1,715.00 | 1,635.00 | 1,700.00 | 1,700.00 | 22,011,500 |
| 2026-02-04 | 1,640.00 | 1,655.00 | 1,610.00 | 1,630.00 | 1,630.00 | 5,883,600 |
| 2026-02-03 | 1,650.00 | 1,670.00 | 1,600.00 | 1,630.00 | 1,630.00 | 13,085,100 |
| 2026-02-02 | 1,700.00 | 1,710.00 | 1,605.00 | 1,620.00 | 1,620.00 | 5,824,100 |
| 2026-01-30 | 1,715.00 | 1,760.00 | 1,665.00 | 1,700.00 | 1,700.00 | 15,444,100 |
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.