See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ARTA.JK stock page

Arthavest Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-152,630.002,630.002,630.002,630.002,588.9438,100
2024-05-142,620.002,620.002,620.002,620.002,579.1023,500
2024-05-132,650.002,650.002,650.002,650.002,608.6336,900
2024-05-082,650.002,650.002,650.002,650.002,608.6335,200
2024-05-072,670.002,670.002,670.002,670.002,628.3233,800
2024-05-062,680.002,680.002,680.002,680.002,638.1629,700
2024-05-032,690.002,690.002,680.002,680.002,638.1632,300
2024-05-022,690.002,690.002,690.002,690.002,648.0126,100
2024-04-302,710.002,710.002,710.002,710.002,667.6928,600
2024-04-292,670.002,700.002,670.002,700.002,657.8531,100
2024-04-262,680.002,680.002,670.002,670.002,628.3225,200
2024-04-252,680.002,680.002,680.002,680.002,638.1615,800
2024-04-242,690.002,690.002,690.002,690.002,648.0122,100
2024-04-232,660.002,660.002,660.002,660.002,618.4718,900
2024-04-222,660.002,660.002,660.002,660.002,618.4716,200
2024-04-192,670.002,670.002,670.002,670.002,628.32300
2024-04-182,670.002,670.002,670.002,670.002,628.321,500
2024-04-172,680.002,680.002,650.002,660.002,618.4731,700
2024-04-162,680.002,680.002,680.002,680.002,638.1630,900
2024-04-052,700.002,700.002,700.002,700.002,657.8525,000
2024-04-042,690.002,690.002,690.002,690.002,648.0129,000
2024-04-032,670.002,670.002,670.002,670.002,628.3233,900
2024-04-022,670.002,670.002,670.002,670.002,628.3235,600
2024-04-012,660.002,660.002,660.002,660.002,618.4724,500
2024-03-282,680.002,680.002,680.002,680.002,638.1628,100
2024-03-272,690.002,690.002,690.002,690.002,648.0131,600
2024-03-262,700.002,700.002,700.002,700.002,657.8532,200
2024-03-252,730.002,730.002,730.002,730.002,687.3829,700
2024-03-222,720.002,720.002,720.002,720.002,677.540
2024-03-212,720.002,720.002,720.002,720.002,677.5423,900
2024-03-202,710.002,710.002,710.002,710.002,667.6930,600
2024-03-192,710.002,710.002,710.002,710.002,667.6922,300
2024-03-182,690.002,690.002,690.002,690.002,648.0131,100
2024-03-152,680.002,680.002,680.002,680.002,638.1624,300
2024-03-142,700.002,700.002,700.002,700.002,657.8528,700
2024-03-132,700.002,710.002,700.002,710.002,667.6926,100
2024-03-082,730.002,730.002,730.002,730.002,687.3833,100
2024-03-072,720.002,720.002,720.002,720.002,677.5429,600
2024-03-062,700.002,700.002,700.002,700.002,657.8532,200
2024-03-052,650.002,670.002,650.002,670.002,628.3230,800
2024-03-042,690.002,690.002,690.002,690.002,648.0127,900
2024-03-012,700.002,700.002,700.002,700.002,657.8523,600
2024-02-292,700.002,700.002,700.002,700.002,657.8528,800
2024-02-282,710.002,710.002,710.002,710.002,667.6925,100
2024-02-272,690.002,690.002,690.002,690.002,648.0133,800
2024-02-262,680.002,680.002,680.002,680.002,638.1635,500
2024-02-232,660.002,660.002,660.002,660.002,618.4729,300
2024-02-222,660.002,660.002,660.002,660.002,618.4734,900
2024-02-212,650.002,650.002,650.002,650.002,608.6321,700
2024-02-202,650.002,650.002,650.002,650.002,608.6326,300
2024-02-192,670.002,670.002,670.002,670.002,628.3230,100
2024-02-162,710.002,710.002,710.002,710.002,667.6929,200
2024-02-152,680.002,680.002,680.002,680.002,638.1633,200
2024-02-132,650.002,650.002,650.002,650.002,608.6331,800
2024-02-122,700.002,700.002,700.002,700.002,657.8525,200
2024-02-072,670.002,670.002,670.002,670.002,628.3222,600
2024-02-062,690.002,690.002,690.002,690.002,648.0128,100
2024-02-052,680.002,680.002,680.002,680.002,638.1630,800
2024-02-022,730.002,730.002,730.002,730.002,687.3825,800
2024-02-012,710.002,710.002,710.002,710.002,667.69100
← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-2528.0000 IDR
2024-06-263.0000 IDR
2023-06-06100.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.