Arthavest Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3,120.00 | 3,170.00 | 3,070.00 | 3,160.00 | 3,160.00 | 1,500 |
| 2025-11-10 | 3,120.00 | 3,210.00 | 3,030.00 | 3,040.00 | 3,040.00 | 3,300 |
| 2025-11-07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0 |
| 2025-11-06 | 3,100.00 | 3,130.00 | 3,100.00 | 3,120.00 | 3,120.00 | 600 |
| 2025-11-05 | 3,220.00 | 3,220.00 | 3,090.00 | 3,110.00 | 3,110.00 | 3,300 |
| 2025-11-04 | 3,250.00 | 3,250.00 | 3,080.00 | 3,220.00 | 3,220.00 | 1,000 |
| 2025-11-03 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 100 |
| 2025-10-31 | 3,190.00 | 3,400.00 | 3,190.00 | 3,250.00 | 3,250.00 | 3,200 |
| 2025-10-30 | 3,170.00 | 3,190.00 | 3,080.00 | 3,190.00 | 3,190.00 | 1,500 |
| 2025-10-29 | 3,110.00 | 3,190.00 | 3,010.00 | 3,170.00 | 3,170.00 | 2,100 |
| 2025-10-28 | 3,110.00 | 3,140.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2,500 |
| 2025-10-27 | 3,230.00 | 3,230.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,600 |
| 2025-10-24 | 3,120.00 | 3,130.00 | 3,080.00 | 3,090.00 | 3,090.00 | 700 |
| 2025-10-23 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1,800 |
← NewerPage 5 of 5 · 254 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.