Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,120.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,090.00 | 8,446,100 |
| 2025-11-05 | 2,130.00 | 2,160.00 | 2,080.00 | 2,110.00 | 2,110.00 | 9,250,200 |
| 2025-11-04 | 2,200.00 | 2,250.00 | 2,110.00 | 2,130.00 | 2,130.00 | 17,238,100 |
| 2025-11-03 | 2,200.00 | 2,260.00 | 2,200.00 | 2,210.00 | 2,210.00 | 9,437,400 |
| 2025-10-31 | 2,220.00 | 2,260.00 | 2,180.00 | 2,190.00 | 2,190.00 | 15,715,100 |
| 2025-10-30 | 2,380.00 | 2,390.00 | 2,210.00 | 2,250.00 | 2,250.00 | 21,720,000 |
| 2025-10-29 | 2,320.00 | 2,380.00 | 2,200.00 | 2,360.00 | 2,360.00 | 30,868,100 |
| 2025-10-28 | 2,200.00 | 2,330.00 | 2,130.00 | 2,300.00 | 2,300.00 | 38,179,400 |
| 2025-10-27 | 2,070.00 | 2,170.00 | 2,060.00 | 2,160.00 | 2,160.00 | 17,079,600 |
| 2025-10-24 | 2,110.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,060.00 | 9,121,900 |
| 2025-10-23 | 2,020.00 | 2,100.00 | 2,020.00 | 2,080.00 | 2,080.00 | 9,413,100 |
| 2025-10-22 | 2,020.00 | 2,060.00 | 1,995.00 | 2,020.00 | 2,020.00 | 7,411,500 |
| 2025-10-21 | 2,020.00 | 2,070.00 | 1,995.00 | 2,020.00 | 2,020.00 | 9,718,800 |
| 2025-10-20 | 1,965.00 | 2,060.00 | 1,965.00 | 2,020.00 | 2,020.00 | 6,181,700 |
| 2025-10-17 | 2,050.00 | 2,050.00 | 1,945.00 | 1,950.00 | 1,950.00 | 12,712,000 |
| 2025-10-16 | 2,070.00 | 2,090.00 | 2,030.00 | 2,050.00 | 2,050.00 | 3,131,900 |
| 2025-10-15 | 2,010.00 | 2,060.00 | 1,950.00 | 2,060.00 | 2,060.00 | 7,018,400 |
| 2025-10-14 | 2,150.00 | 2,150.00 | 2,000.00 | 2,010.00 | 2,010.00 | 7,161,900 |
| 2025-10-13 | 2,070.00 | 2,110.00 | 2,040.00 | 2,110.00 | 2,110.00 | 5,934,500 |
| 2025-10-10 | 2,180.00 | 2,180.00 | 2,070.00 | 2,100.00 | 2,100.00 | 6,799,800 |
| 2025-10-09 | 2,080.00 | 2,200.00 | 2,040.00 | 2,160.00 | 2,160.00 | 12,384,900 |
| 2025-10-08 | 2,080.00 | 2,120.00 | 2,000.00 | 2,080.00 | 2,080.00 | 9,374,500 |
| 2025-10-07 | 2,130.00 | 2,160.00 | 2,080.00 | 2,090.00 | 2,090.00 | 10,145,400 |
| 2025-10-06 | 2,180.00 | 2,180.00 | 2,120.00 | 2,130.00 | 2,130.00 | 7,395,300 |
| 2025-10-03 | 2,200.00 | 2,200.00 | 2,060.00 | 2,180.00 | 2,180.00 | 29,000,000 |
| 2025-10-02 | 2,190.00 | 2,340.00 | 2,170.00 | 2,200.00 | 2,200.00 | 41,722,900 |
| 2025-10-01 | 2,140.00 | 2,220.00 | 2,110.00 | 2,150.00 | 2,150.00 | 14,700,100 |
| 2025-09-30 | 2,210.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,130.00 | 7,623,900 |
| 2025-09-29 | 2,150.00 | 2,220.00 | 2,100.00 | 2,210.00 | 2,210.00 | 12,241,000 |
| 2025-09-26 | 2,080.00 | 2,180.00 | 2,050.00 | 2,150.00 | 2,150.00 | 7,675,600 |
| 2025-09-25 | 2,100.00 | 2,160.00 | 2,060.00 | 2,080.00 | 2,080.00 | 3,736,500 |
| 2025-09-24 | 2,140.00 | 2,150.00 | 2,030.00 | 2,100.00 | 2,100.00 | 10,841,000 |
| 2025-09-23 | 2,140.00 | 2,190.00 | 2,130.00 | 2,140.00 | 2,140.00 | 3,320,000 |
| 2025-09-22 | 2,230.00 | 2,240.00 | 2,130.00 | 2,140.00 | 2,140.00 | 6,791,500 |
| 2025-09-19 | 2,220.00 | 2,240.00 | 2,130.00 | 2,240.00 | 2,240.00 | 7,997,100 |
| 2025-09-18 | 2,300.00 | 2,310.00 | 2,200.00 | 2,210.00 | 2,210.00 | 9,036,900 |
| 2025-09-17 | 2,160.00 | 2,300.00 | 2,150.00 | 2,280.00 | 2,280.00 | 17,645,600 |
| 2025-09-16 | 2,160.00 | 2,170.00 | 2,110.00 | 2,160.00 | 2,160.00 | 5,129,200 |
| 2025-09-15 | 2,150.00 | 2,170.00 | 2,110.00 | 2,140.00 | 2,140.00 | 3,725,200 |
| 2025-09-12 | 2,160.00 | 2,180.00 | 2,100.00 | 2,120.00 | 2,120.00 | 5,942,500 |
| 2025-09-11 | 2,150.00 | 2,220.00 | 2,130.00 | 2,130.00 | 2,130.00 | 13,931,900 |
| 2025-09-10 | 1,980.00 | 2,130.00 | 1,980.00 | 2,110.00 | 2,110.00 | 11,087,200 |
| 2025-09-09 | 2,000.00 | 2,050.00 | 1,920.00 | 1,970.00 | 1,970.00 | 11,458,900 |
| 2025-09-08 | 2,190.00 | 2,200.00 | 1,990.00 | 2,000.00 | 2,000.00 | 11,045,100 |
| 2025-09-05 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0 |
| 2025-09-04 | 2,210.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | 4,567,700 |
| 2025-09-03 | 2,200.00 | 2,240.00 | 2,180.00 | 2,190.00 | 2,190.00 | 4,257,800 |
| 2025-09-02 | 2,190.00 | 2,290.00 | 2,190.00 | 2,200.00 | 2,200.00 | 8,413,700 |
| 2025-09-01 | 2,140.00 | 2,230.00 | 2,070.00 | 2,170.00 | 2,170.00 | 7,953,200 |
| 2025-08-29 | 2,300.00 | 2,310.00 | 2,120.00 | 2,270.00 | 2,270.00 | 23,574,900 |
| 2025-08-28 | 2,310.00 | 2,440.00 | 2,310.00 | 2,350.00 | 2,350.00 | 20,127,500 |
| 2025-08-27 | 2,270.00 | 2,290.00 | 2,210.00 | 2,260.00 | 2,260.00 | 7,259,800 |
| 2025-08-26 | 2,310.00 | 2,310.00 | 2,250.00 | 2,270.00 | 2,270.00 | 10,640,700 |
| 2025-08-25 | 2,230.00 | 2,340.00 | 2,220.00 | 2,290.00 | 2,290.00 | 20,864,900 |
| 2025-08-22 | 2,220.00 | 2,330.00 | 2,200.00 | 2,210.00 | 2,210.00 | 22,245,200 |
| 2025-08-21 | 2,260.00 | 2,300.00 | 2,200.00 | 2,210.00 | 2,210.00 | 8,754,200 |
| 2025-08-20 | 2,180.00 | 2,290.00 | 2,170.00 | 2,270.00 | 2,270.00 | 26,249,400 |
| 2025-08-19 | 2,180.00 | 2,240.00 | 2,150.00 | 2,170.00 | 2,170.00 | 10,182,500 |
| 2025-08-18 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0 |
| 2025-08-15 | 2,230.00 | 2,240.00 | 2,180.00 | 2,180.00 | 2,180.00 | 8,969,300 |
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.