Bank Artos Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,970.00 | 2,020.00 | 1,895.00 | 1,930.00 | 1,930.00 | 13,641,000 |
| 2025-05-14 | 1,940.00 | 1,975.00 | 1,925.00 | 1,960.00 | 1,960.00 | 8,019,100 |
| 2025-05-09 | 1,920.00 | 1,920.00 | 1,880.00 | 1,905.00 | 1,905.00 | 6,996,900 |
| 2025-05-08 | 1,920.00 | 2,020.00 | 1,860.00 | 1,880.00 | 1,880.00 | 27,608,100 |
| 2025-05-07 | 1,955.00 | 1,955.00 | 1,895.00 | 1,915.00 | 1,915.00 | 8,688,300 |
| 2025-05-06 | 1,935.00 | 1,960.00 | 1,915.00 | 1,940.00 | 1,940.00 | 8,516,700 |
| 2025-05-05 | 1,900.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,925.00 | 8,456,500 |
| 2025-05-02 | 1,800.00 | 1,900.00 | 1,800.00 | 1,895.00 | 1,895.00 | 9,198,900 |
| 2025-04-30 | 1,925.00 | 1,930.00 | 1,840.00 | 1,850.00 | 1,850.00 | 16,548,900 |
| 2025-04-29 | 1,970.00 | 1,970.00 | 1,895.00 | 1,900.00 | 1,900.00 | 13,122,400 |
| 2025-04-28 | 2,010.00 | 2,030.00 | 1,915.00 | 1,940.00 | 1,940.00 | 13,963,100 |
| 2025-04-25 | 1,785.00 | 1,925.00 | 1,785.00 | 1,920.00 | 1,920.00 | 14,137,400 |
| 2025-04-24 | 1,865.00 | 1,885.00 | 1,765.00 | 1,780.00 | 1,780.00 | 14,143,700 |
| 2025-04-23 | 1,740.00 | 1,860.00 | 1,720.00 | 1,860.00 | 1,860.00 | 9,678,200 |
| 2025-04-22 | 1,675.00 | 1,740.00 | 1,670.00 | 1,735.00 | 1,735.00 | 7,410,300 |
| 2025-04-21 | 1,600.00 | 1,700.00 | 1,595.00 | 1,675.00 | 1,675.00 | 7,665,200 |
| 2025-04-17 | 1,540.00 | 1,580.00 | 1,525.00 | 1,565.00 | 1,565.00 | 1,643,100 |
| 2025-04-16 | 1,560.00 | 1,570.00 | 1,515.00 | 1,540.00 | 1,540.00 | 2,879,400 |
| 2025-04-15 | 1,545.00 | 1,580.00 | 1,515.00 | 1,540.00 | 1,540.00 | 4,973,000 |
| 2025-04-14 | 1,460.00 | 1,535.00 | 1,460.00 | 1,530.00 | 1,530.00 | 3,422,200 |
| 2025-04-11 | 1,400.00 | 1,460.00 | 1,385.00 | 1,460.00 | 1,460.00 | 4,512,700 |
| 2025-04-10 | 1,350.00 | 1,440.00 | 1,350.00 | 1,395.00 | 1,395.00 | 9,007,400 |
| 2025-04-09 | 1,260.00 | 1,315.00 | 1,235.00 | 1,280.00 | 1,280.00 | 6,748,500 |
| 2025-04-08 | 1,250.00 | 1,305.00 | 1,250.00 | 1,280.00 | 1,280.00 | 13,450,900 |
| 2025-03-27 | 1,525.00 | 1,540.00 | 1,465.00 | 1,465.00 | 1,465.00 | 7,809,100 |
| 2025-03-26 | 1,515.00 | 1,610.00 | 1,510.00 | 1,520.00 | 1,520.00 | 14,248,700 |
| 2025-03-25 | 1,400.00 | 1,575.00 | 1,400.00 | 1,505.00 | 1,505.00 | 9,410,500 |
| 2025-03-24 | 1,475.00 | 1,480.00 | 1,355.00 | 1,420.00 | 1,420.00 | 4,499,800 |
| 2025-03-21 | 1,480.00 | 1,485.00 | 1,415.00 | 1,450.00 | 1,450.00 | 3,995,800 |
| 2025-03-20 | 1,500.00 | 1,540.00 | 1,475.00 | 1,475.00 | 1,475.00 | 5,232,900 |
| 2025-03-19 | 1,535.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,500.00 | 8,817,700 |
| 2025-03-18 | 1,630.00 | 1,630.00 | 1,225.00 | 1,550.00 | 1,550.00 | 9,992,000 |
| 2025-03-17 | 1,655.00 | 1,655.00 | 1,575.00 | 1,630.00 | 1,630.00 | 7,410,500 |
| 2025-03-14 | 1,705.00 | 1,710.00 | 1,620.00 | 1,635.00 | 1,635.00 | 6,335,700 |
| 2025-03-13 | 1,810.00 | 1,810.00 | 1,705.00 | 1,705.00 | 1,705.00 | 5,712,200 |
| 2025-03-12 | 1,800.00 | 1,825.00 | 1,755.00 | 1,780.00 | 1,780.00 | 4,880,500 |
| 2025-03-11 | 1,900.00 | 1,900.00 | 1,795.00 | 1,800.00 | 1,800.00 | 6,211,400 |
| 2025-03-10 | 1,920.00 | 1,945.00 | 1,885.00 | 1,930.00 | 1,930.00 | 1,423,300 |
| 2025-03-07 | 1,890.00 | 1,945.00 | 1,875.00 | 1,920.00 | 1,920.00 | 4,526,100 |
| 2025-03-06 | 1,890.00 | 1,940.00 | 1,880.00 | 1,880.00 | 1,880.00 | 4,037,100 |
| 2025-03-05 | 1,870.00 | 1,975.00 | 1,840.00 | 1,890.00 | 1,890.00 | 3,963,500 |
| 2025-03-04 | 1,870.00 | 1,910.00 | 1,810.00 | 1,840.00 | 1,840.00 | 4,434,100 |
| 2025-03-03 | 1,760.00 | 1,905.00 | 1,760.00 | 1,875.00 | 1,875.00 | 5,270,200 |
| 2025-02-28 | 1,890.00 | 1,890.00 | 1,755.00 | 1,755.00 | 1,755.00 | 5,451,500 |
| 2025-02-27 | 1,910.00 | 1,925.00 | 1,830.00 | 1,895.00 | 1,895.00 | 2,353,400 |
| 2025-02-26 | 1,920.00 | 1,960.00 | 1,855.00 | 1,910.00 | 1,910.00 | 2,148,500 |
| 2025-02-25 | 2,000.00 | 2,000.00 | 1,880.00 | 1,930.00 | 1,930.00 | 2,119,200 |
| 2025-02-24 | 2,050.00 | 2,050.00 | 1,950.00 | 1,955.00 | 1,955.00 | 2,059,500 |
| 2025-02-21 | 2,000.00 | 2,030.00 | 1,960.00 | 2,020.00 | 2,020.00 | 3,425,600 |
| 2025-02-20 | 1,985.00 | 2,100.00 | 1,980.00 | 2,000.00 | 2,000.00 | 9,538,100 |
| 2025-02-19 | 1,975.00 | 2,000.00 | 1,945.00 | 1,985.00 | 1,985.00 | 2,538,500 |
| 2025-02-18 | 2,000.00 | 2,040.00 | 1,970.00 | 1,975.00 | 1,975.00 | 5,467,000 |
| 2025-02-17 | 1,925.00 | 2,010.00 | 1,925.00 | 1,995.00 | 1,995.00 | 4,795,700 |
| 2025-02-14 | 1,835.00 | 1,945.00 | 1,835.00 | 1,920.00 | 1,920.00 | 4,657,700 |
| 2025-02-13 | 1,870.00 | 1,880.00 | 1,815.00 | 1,830.00 | 1,830.00 | 4,996,400 |
| 2025-02-12 | 1,835.00 | 1,905.00 | 1,810.00 | 1,870.00 | 1,870.00 | 5,595,700 |
| 2025-02-11 | 2,030.00 | 2,040.00 | 1,820.00 | 1,835.00 | 1,835.00 | 9,423,800 |
| 2025-02-10 | 2,120.00 | 2,140.00 | 2,010.00 | 2,020.00 | 2,020.00 | 3,458,500 |
| 2025-02-07 | 2,200.00 | 2,200.00 | 2,110.00 | 2,120.00 | 2,120.00 | 3,776,000 |
| 2025-02-06 | 2,240.00 | 2,250.00 | 2,140.00 | 2,200.00 | 2,200.00 | 3,920,700 |
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.