Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,850.00 | 1,930.00 | 1,850.00 | 1,890.00 | 1,766.29 | 130,100 |
| 2021-11-12 | 1,810.00 | 1,860.00 | 1,810.00 | 1,855.00 | 1,733.58 | 62,200 |
| 2021-11-11 | 1,820.00 | 1,825.00 | 1,820.00 | 1,820.00 | 1,700.87 | 51,700 |
| 2021-11-10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,710.22 | 22,000 |
| 2021-11-09 | 1,840.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,728.91 | 44,600 |
| 2021-11-08 | 1,820.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,747.60 | 44,100 |
| 2021-11-05 | 1,865.00 | 1,865.00 | 1,800.00 | 1,820.00 | 1,700.87 | 53,600 |
| 2021-11-04 | 1,850.00 | 1,880.00 | 1,850.00 | 1,865.00 | 1,742.93 | 49,500 |
| 2021-11-03 | 1,825.00 | 1,850.00 | 1,810.00 | 1,845.00 | 1,724.24 | 88,200 |
| 2021-11-02 | 1,920.00 | 1,920.00 | 1,820.00 | 1,825.00 | 1,705.55 | 156,900 |
| 2021-11-01 | 1,800.00 | 1,970.00 | 1,780.00 | 1,930.00 | 1,803.67 | 282,700 |
| 2021-10-29 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,682.18 | 32,100 |
| 2021-10-28 | 1,805.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,649.47 | 25,500 |
| 2021-10-27 | 1,790.00 | 1,805.00 | 1,765.00 | 1,805.00 | 1,686.86 | 35,600 |
| 2021-10-26 | 1,760.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,682.18 | 51,300 |
| 2021-10-25 | 1,785.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,644.80 | 49,700 |
| 2021-10-22 | 1,780.00 | 1,845.00 | 1,770.00 | 1,785.00 | 1,668.17 | 145,800 |
| 2021-10-21 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,654.15 | 78,200 |
| 2021-10-19 | 1,750.00 | 1,825.00 | 1,740.00 | 1,800.00 | 1,682.18 | 155,000 |
| 2021-10-18 | 1,710.00 | 1,780.00 | 1,710.00 | 1,740.00 | 1,626.11 | 122,300 |
| 2021-10-15 | 1,745.00 | 1,760.00 | 1,680.00 | 1,710.00 | 1,598.07 | 106,600 |
| 2021-10-14 | 1,710.00 | 1,775.00 | 1,710.00 | 1,745.00 | 1,630.78 | 110,000 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-25 | 28.0000 IDR |
| 2024-06-26 | 3.0000 IDR |
| 2023-06-06 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.