Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,670.00 | 1,805.00 | 1,500.00 | 1,700.00 | 1,700.00 | 18,053,000 |
| 2026-01-28 | 1,840.00 | 1,840.00 | 1,590.00 | 1,670.00 | 1,670.00 | 17,257,300 |
| 2026-01-27 | 1,870.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,855.00 | 3,442,200 |
| 2026-01-26 | 1,910.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | 5,832,900 |
| 2026-01-23 | 1,940.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | 3,352,600 |
| 2026-01-22 | 1,930.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,925.00 | 4,570,300 |
| 2026-01-21 | 1,915.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 2,975,400 |
| 2026-01-20 | 1,910.00 | 1,935.00 | 1,910.00 | 1,910.00 | 1,910.00 | 4,748,100 |
| 2026-01-19 | 1,905.00 | 1,970.00 | 1,895.00 | 1,910.00 | 1,910.00 | 8,615,600 |
| 2026-01-16 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0 |
| 2026-01-15 | 1,890.00 | 1,950.00 | 1,880.00 | 1,905.00 | 1,905.00 | 8,652,300 |
| 2026-01-14 | 1,900.00 | 1,915.00 | 1,870.00 | 1,890.00 | 1,890.00 | 7,036,800 |
| 2026-01-13 | 1,945.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,900.00 | 13,663,200 |
| 2026-01-12 | 1,980.00 | 1,985.00 | 1,940.00 | 1,945.00 | 1,945.00 | 8,188,500 |
| 2026-01-09 | 1,990.00 | 2,000.00 | 1,970.00 | 1,975.00 | 1,975.00 | 2,888,200 |
| 2026-01-08 | 2,030.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,980.00 | 4,331,200 |
| 2026-01-07 | 2,020.00 | 2,030.00 | 1,975.00 | 1,985.00 | 1,985.00 | 9,286,100 |
| 2026-01-06 | 2,000.00 | 2,030.00 | 1,995.00 | 2,020.00 | 2,020.00 | 9,027,200 |
| 2026-01-05 | 1,965.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | 7,833,500 |
| 2026-01-02 | 1,975.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,970.00 | 4,834,300 |
| 2026-01-01 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2025-12-31 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2025-12-30 | 1,975.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,975.00 | 7,419,100 |
| 2025-12-29 | 1,980.00 | 1,985.00 | 1,965.00 | 1,965.00 | 1,965.00 | 4,428,300 |
| 2025-12-26 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2025-12-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2025-12-24 | 1,970.00 | 1,990.00 | 1,945.00 | 1,980.00 | 1,980.00 | 7,622,400 |
| 2025-12-23 | 1,980.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,965.00 | 6,642,300 |
| 2025-12-22 | 1,980.00 | 1,990.00 | 1,960.00 | 1,965.00 | 1,965.00 | 6,824,000 |
| 2025-12-19 | 2,020.00 | 2,040.00 | 1,950.00 | 1,960.00 | 1,960.00 | 14,487,400 |
| 2025-12-18 | 2,030.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 13,350,200 |
| 2025-12-17 | 2,140.00 | 2,140.00 | 2,010.00 | 2,030.00 | 2,030.00 | 21,685,900 |
| 2025-12-16 | 2,200.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,140.00 | 23,038,900 |
| 2025-12-15 | 2,000.00 | 2,220.00 | 2,000.00 | 2,220.00 | 2,220.00 | 54,620,100 |
| 2025-12-12 | 2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 2,000.00 | 7,759,200 |
| 2025-12-11 | 2,090.00 | 2,160.00 | 2,010.00 | 2,050.00 | 2,050.00 | 24,348,800 |
| 2025-12-10 | 2,050.00 | 2,100.00 | 2,030.00 | 2,080.00 | 2,080.00 | 9,004,700 |
| 2025-12-09 | 2,100.00 | 2,120.00 | 2,040.00 | 2,050.00 | 2,050.00 | 6,384,600 |
| 2025-12-08 | 2,080.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 7,454,700 |
| 2025-12-05 | 2,070.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 4,563,700 |
| 2025-12-04 | 2,110.00 | 2,120.00 | 2,060.00 | 2,070.00 | 2,070.00 | 4,313,700 |
| 2025-12-03 | 2,100.00 | 2,130.00 | 2,070.00 | 2,100.00 | 2,100.00 | 17,547,400 |
| 2025-12-02 | 2,010.00 | 2,090.00 | 2,010.00 | 2,070.00 | 2,070.00 | 8,635,500 |
| 2025-12-01 | 2,030.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | 7,383,800 |
| 2025-11-28 | 2,120.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | 14,761,900 |
| 2025-11-27 | 2,010.00 | 2,170.00 | 2,000.00 | 2,090.00 | 2,090.00 | 54,006,900 |
| 2025-11-26 | 2,030.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | 6,809,600 |
| 2025-11-25 | 2,000.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,995.00 | 10,612,500 |
| 2025-11-24 | 1,955.00 | 2,020.00 | 1,955.00 | 1,975.00 | 1,975.00 | 18,156,500 |
| 2025-11-21 | 1,985.00 | 1,990.00 | 1,945.00 | 1,950.00 | 1,950.00 | 9,626,700 |
| 2025-11-20 | 1,965.00 | 2,000.00 | 1,965.00 | 1,980.00 | 1,980.00 | 5,676,500 |
| 2025-11-19 | 1,985.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 8,867,100 |
| 2025-11-18 | 2,020.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,980.00 | 9,646,100 |
| 2025-11-17 | 2,030.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 8,768,000 |
| 2025-11-14 | 2,010.00 | 2,040.00 | 2,010.00 | 2,020.00 | 2,020.00 | 4,751,200 |
| 2025-11-13 | 2,020.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 8,158,000 |
| 2025-11-12 | 2,090.00 | 2,100.00 | 2,010.00 | 2,010.00 | 2,010.00 | 21,987,900 |
| 2025-11-11 | 2,200.00 | 2,210.00 | 2,080.00 | 2,090.00 | 2,090.00 | 11,601,600 |
| 2025-11-10 | 2,190.00 | 2,230.00 | 2,150.00 | 2,200.00 | 2,200.00 | 10,989,100 |
| 2025-11-07 | 2,090.00 | 2,160.00 | 2,080.00 | 2,150.00 | 2,150.00 | 9,176,500 |
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.