Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2,170.00 | 2,250.00 | 2,100.00 | 2,210.00 | 2,210.00 | 20,037,100 |
| 2025-08-13 | 2,240.00 | 2,400.00 | 2,160.00 | 2,160.00 | 2,160.00 | 46,714,600 |
| 2025-08-12 | 2,010.00 | 2,380.00 | 1,975.00 | 2,200.00 | 2,200.00 | 84,608,800 |
| 2025-08-11 | 1,870.00 | 2,020.00 | 1,870.00 | 2,000.00 | 2,000.00 | 28,077,400 |
| 2025-08-08 | 1,885.00 | 1,895.00 | 1,855.00 | 1,860.00 | 1,860.00 | 6,700,800 |
| 2025-08-07 | 1,890.00 | 1,905.00 | 1,870.00 | 1,890.00 | 1,890.00 | 6,146,200 |
| 2025-08-06 | 1,885.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,890.00 | 6,979,800 |
| 2025-08-05 | 1,845.00 | 1,920.00 | 1,845.00 | 1,885.00 | 1,885.00 | 11,880,100 |
| 2025-08-04 | 1,855.00 | 1,870.00 | 1,815.00 | 1,840.00 | 1,840.00 | 7,279,600 |
| 2025-08-01 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | 5,590,500 |
| 2025-07-31 | 1,915.00 | 1,915.00 | 1,785.00 | 1,870.00 | 1,870.00 | 15,255,400 |
| 2025-07-30 | 1,890.00 | 1,940.00 | 1,855.00 | 1,905.00 | 1,905.00 | 17,449,200 |
| 2025-07-29 | 1,890.00 | 1,895.00 | 1,850.00 | 1,890.00 | 1,890.00 | 9,679,600 |
| 2025-07-28 | 1,900.00 | 1,910.00 | 1,850.00 | 1,870.00 | 1,870.00 | 8,888,600 |
| 2025-07-25 | 1,915.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | 17,997,800 |
| 2025-07-24 | 1,780.00 | 1,940.00 | 1,760.00 | 1,870.00 | 1,870.00 | 38,894,500 |
| 2025-07-23 | 1,745.00 | 1,780.00 | 1,735.00 | 1,765.00 | 1,765.00 | 2,181,500 |
| 2025-07-22 | 1,775.00 | 1,780.00 | 1,735.00 | 1,745.00 | 1,745.00 | 4,604,300 |
| 2025-07-21 | 1,725.00 | 1,775.00 | 1,690.00 | 1,775.00 | 1,775.00 | 6,600,400 |
| 2025-07-18 | 1,760.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,725.00 | 5,412,400 |
| 2025-07-17 | 1,785.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,760.00 | 5,006,000 |
| 2025-07-16 | 1,810.00 | 1,815.00 | 1,780.00 | 1,780.00 | 1,780.00 | 6,411,500 |
| 2025-07-15 | 1,765.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,790.00 | 3,296,100 |
| 2025-07-14 | 1,830.00 | 1,840.00 | 1,755.00 | 1,765.00 | 1,765.00 | 9,046,900 |
| 2025-07-11 | 1,720.00 | 1,810.00 | 1,720.00 | 1,810.00 | 1,810.00 | 8,645,800 |
| 2025-07-10 | 1,685.00 | 1,730.00 | 1,675.00 | 1,715.00 | 1,715.00 | 3,125,700 |
| 2025-07-09 | 1,720.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | 4,034,000 |
| 2025-07-08 | 1,735.00 | 1,735.00 | 1,685.00 | 1,695.00 | 1,695.00 | 2,612,300 |
| 2025-07-07 | 1,720.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,740.00 | 2,903,000 |
| 2025-07-04 | 1,755.00 | 1,775.00 | 1,715.00 | 1,720.00 | 1,720.00 | 1,753,200 |
| 2025-07-03 | 1,720.00 | 1,760.00 | 1,710.00 | 1,745.00 | 1,745.00 | 3,167,500 |
| 2025-07-02 | 1,810.00 | 1,815.00 | 1,700.00 | 1,715.00 | 1,715.00 | 5,482,600 |
| 2025-07-01 | 1,780.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,810.00 | 6,573,400 |
| 2025-06-30 | 1,705.00 | 1,795.00 | 1,695.00 | 1,775.00 | 1,775.00 | 8,064,200 |
| 2025-06-26 | 1,680.00 | 1,705.00 | 1,640.00 | 1,690.00 | 1,690.00 | 3,606,100 |
| 2025-06-25 | 1,650.00 | 1,680.00 | 1,635.00 | 1,680.00 | 1,680.00 | 4,198,800 |
| 2025-06-24 | 1,595.00 | 1,680.00 | 1,595.00 | 1,635.00 | 1,635.00 | 6,773,200 |
| 2025-06-23 | 1,670.00 | 1,670.00 | 1,585.00 | 1,585.00 | 1,585.00 | 6,916,200 |
| 2025-06-20 | 1,695.00 | 1,710.00 | 1,645.00 | 1,685.00 | 1,685.00 | 5,290,000 |
| 2025-06-19 | 1,730.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,700.00 | 5,248,800 |
| 2025-06-18 | 1,740.00 | 1,745.00 | 1,715.00 | 1,735.00 | 1,735.00 | 2,732,300 |
| 2025-06-17 | 1,715.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | 4,972,200 |
| 2025-06-16 | 1,740.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4,081,900 |
| 2025-06-13 | 1,780.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,740.00 | 3,790,900 |
| 2025-06-12 | 1,830.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | 4,642,600 |
| 2025-06-11 | 1,780.00 | 1,830.00 | 1,770.00 | 1,820.00 | 1,820.00 | 9,274,100 |
| 2025-06-10 | 1,675.00 | 1,810.00 | 1,670.00 | 1,775.00 | 1,775.00 | 15,703,100 |
| 2025-06-05 | 1,655.00 | 1,730.00 | 1,650.00 | 1,665.00 | 1,665.00 | 9,896,800 |
| 2025-06-04 | 1,745.00 | 1,760.00 | 1,655.00 | 1,655.00 | 1,655.00 | 13,284,100 |
| 2025-06-03 | 1,850.00 | 1,860.00 | 1,740.00 | 1,740.00 | 1,740.00 | 13,146,400 |
| 2025-06-02 | 1,830.00 | 1,895.00 | 1,815.00 | 1,835.00 | 1,835.00 | 13,479,400 |
| 2025-05-28 | 1,850.00 | 1,870.00 | 1,800.00 | 1,830.00 | 1,830.00 | 8,975,600 |
| 2025-05-27 | 1,900.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | 12,553,300 |
| 2025-05-26 | 2,020.00 | 2,030.00 | 1,880.00 | 1,880.00 | 1,880.00 | 13,554,400 |
| 2025-05-23 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 4,489,800 |
| 2025-05-22 | 2,040.00 | 2,050.00 | 1,985.00 | 2,020.00 | 2,020.00 | 9,278,800 |
| 2025-05-21 | 2,070.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 9,153,300 |
| 2025-05-20 | 2,070.00 | 2,090.00 | 2,020.00 | 2,060.00 | 2,060.00 | 13,591,600 |
| 2025-05-19 | 2,000.00 | 2,100.00 | 1,970.00 | 2,060.00 | 2,060.00 | 27,489,900 |
| 2025-05-16 | 1,940.00 | 1,975.00 | 1,930.00 | 1,950.00 | 1,950.00 | 10,974,600 |
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.