Efek Terdaftar

Arthavest Tbk, PT d/h Artha Securities Tbk

Security name
Arthavest Tbk
Issuer
Arthavest Tbk, PT d/h Artha Securities Tbk
ISIN Code
ID1000093305
Short Code
ARTA
Type
Saham Biasa
Listing Date
05 November 2002
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
446,674,175.00
Currency
IDR
Form
Electronic
Effective Date ISIN
05 November 2002
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
446,674,175 (Total)
As of 25 Jan 2022
100.00% Scripless = 446,674,175.000
Local Percentage
98.44%
Foreign Percentage
1.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 250 236 250 153 3,804,600 10
04 Feb 2021 0 290 272 276 26 723,000 9
05 Feb 2021 0 260 260 260 2 52,000 2
08 Feb 2021 0 262 244 262 3 76,600 3
09 Feb 2021 0 262 246 262 20 522,200 5
10 Feb 2021 0 276 246 276 5 133,400 4
15 Feb 2021 0 280 264 264 45 1,239,600 8
16 Feb 2021 0 280 260 272 69 1,833,000 13
22 Feb 2021 0 296 260 290 239 6,878,200 41
23 Feb 2021 0 288 270 270 280 7,570,200 29
24 Feb 2021 0 280 266 266 42 1,133,400 9
03 Mar 2021 0 330 268 268 292 8,377,000 30
04 Mar 2021 0 268 260 260 51 1,366,000 4
05 Mar 2021 0 310 260 272 1,514 43,591,000 92
08 Mar 2021 0 340 270 340 2,434 80,022,000 220
09 Mar 2021 0 424 318 318 5,556 210,300,800 366
10 Mar 2021 0 318 296 296 1,165 34,613,400 72
12 Mar 2021 0 296 278 284 193 5,659,200 21
15 Mar 2021 0 286 284 286 36 1,024,200 9
16 Mar 2021 0 320 276 280 1,891 53,521,400 52
18 Mar 2021 0 334 276 276 2,279 69,184,800 167
19 Mar 2021 0 328 276 278 1,407 42,961,000 141
22 Mar 2021 0 278 274 278 133 3,694,400 19
23 Mar 2021 0 298 270 298 191 5,219,800 19
25 Mar 2021 0 272 264 270 208 5,603,000 21
26 Mar 2021 0 298 264 282 121 3,530,600 16
29 Mar 2021 0 296 272 286 120 3,372,800 26
01 Apr 2021 0 270 266 270 110 2,969,600 11
07 Apr 2021 0 278 252 278 27 748,000 12
12 Apr 2021 0 276 270 270 18 487,400 9
20 Apr 2021 0 296 246 288 630 15,755,200 30
21 Apr 2021 0 284 268 280 59 1,605,600 8
28 Apr 2021 0 264 262 264 105 2,754,600 11
29 Apr 2021 0 278 264 274 21 580,600 8
30 Apr 2021 0 272 258 272 11 291,200 5
04 May 2021 0 272 256 262 33 859,200 9
05 May 2021 0 262 262 262 83 2,174,600 6
10 May 2021 0 284 276 276 7 197,200 4
17 May 2021 0 264 262 264 9 237,000 6
31 May 2021 0 274 254 254 29 755,000 20
03 Jun 2021 0 258 254 256 13 331,400 5
07 Jun 2021 0 320 260 320 5,982 182,407,000 195
08 Jun 2021 0 400 330 400 2,937 113,999,800 155
09 Jun 2021 0 500 460 500 3,370 168,124,000 204
10 Jun 2021 0 625 510 625 2,865 175,025,000 203
11 Jun 2021 0 780 585 585 9,946 704,373,000 948
14 Jun 2021 0 730 545 580 5,850 348,354,000 658
15 Jun 2021 0 580 540 540 201 11,117,500 33
17 Jun 2021 0 575 470 470 7,496 381,333,700 435
18 Jun 2021 0 472 438 438 1,006 44,404,200 84
22 Jun 2021 0 510 380 510 3,343 146,155,500 173
23 Jun 2021 0 635 535 635 5,584 346,292,500 528
24 Jun 2021 0 790 595 595 16,597 1,162,413,500 1,130
25 Jun 2021 0 595 555 555 215 12,026,500 36
28 Jun 2021 0 555 520 520 418 21,772,500 36
29 Jun 2021 0 560 484 488 3,143 153,866,000 145
30 Jun 2021 0 550 460 486 984 47,420,700 135
01 Jul 2021 0 505 452 452 981 46,646,300 94
02 Jul 2021 0 498 454 470 683 32,053,000 115
05 Jul 2021 0 500 450 456 930 43,522,600 102
06 Jul 2021 0 490 448 450 249 11,403,200 47
08 Jul 2021 0 458 430 448 1,374 59,270,800 50
12 Jul 2021 0 550 446 468 3,353 162,505,400 297
13 Jul 2021 0 585 454 585 4,522 248,133,000 283
14 Jul 2021 0 730 545 545 44,073 2,896,423,500 3,504
15 Jul 2021 0 510 510 510 685 34,935,000 53
16 Jul 2021 0 520 476 498 5,696 275,179,600 416
19 Jul 2021 0 520 466 480 1,333 63,448,400 194
22 Jul 2021 0 500 454 490 813 38,174,200 97
23 Jul 2021 0 540 470 470 883 43,822,900 133
26 Jul 2021 0 500 452 482 299 14,227,200 57
27 Jul 2021 0 500 470 498 1,115 54,550,600 112
28 Jul 2021 0 505 474 482 980 47,788,500 79
29 Jul 2021 0 530 478 480 781 38,333,900 105
30 Jul 2021 0 488 470 470 199 9,517,000 36
02 Aug 2021 0 500 440 452 227 10,364,800 64
03 Aug 2021 0 468 450 460 497 22,448,000 42
04 Aug 2021 0 480 428 478 1,702 76,871,000 122
05 Aug 2021 0 545 458 520 2,917 146,782,200 179
06 Aug 2021 0 550 492 540 1,340 70,778,100 75
09 Aug 2021 0 670 535 635 3,380 198,419,000 318
10 Aug 2021 0 790 645 790 16,308 1,243,332,500 1,373
12 Aug 2021 0 985 780 870 20,050 1,804,226,000 1,847
13 Aug 2021 0 900 815 850 3,627 307,196,000 328
16 Aug 2021 0 945 820 895 2,213 193,637,500 206
18 Aug 2021 0 1,035 870 980 9,598 927,251,500 477
19 Aug 2021 0 1,010 960 970 4,467 439,680,000 289
20 Aug 2021 0 970 950 970 810 77,878,500 82
23 Aug 2021 0 975 950 975 411 39,334,500 64
25 Aug 2021 0 1,030 960 1,025 2,425 243,866,000 131
26 Aug 2021 0 1,030 995 1,010 522 53,130,000 57
27 Aug 2021 0 1,120 1,010 1,110 3,675 396,759,000 211
30 Aug 2021 0 1,125 1,095 1,100 1,487 165,119,000 161
31 Aug 2021 0 1,115 1,070 1,080 1,489 162,559,000 97
01 Sep 2021 0 1,175 1,060 1,120 2,814 315,047,000 89
02 Sep 2021 0 1,140 1,100 1,120 546 61,265,500 47
03 Sep 2021 0 1,120 1,080 1,120 218 24,235,000 19
06 Sep 2021 0 1,140 1,080 1,110 142 15,717,500 29
07 Sep 2021 0 1,135 1,110 1,135 123 13,906,000 21
08 Sep 2021 0 1,140 1,120 1,130 493 55,763,500 39
10 Sep 2021 0 1,120 1,090 1,110 446 49,288,000 38
13 Sep 2021 0 1,385 1,100 1,385 12,349 1,611,976,500 482
14 Sep 2021 0 1,500 1,400 1,480 13,673 2,003,426,500 838
15 Sep 2021 0 1,500 1,410 1,460 3,172 456,003,000 177
16 Sep 2021 0 1,470 1,420 1,440 726 104,117,500 62
17 Sep 2021 0 1,600 1,420 1,525 13,589 2,097,142,000 536
20 Sep 2021 0 1,560 1,450 1,495 6,182 945,908,000 272
21 Sep 2021 0 1,520 1,470 1,470 2,616 392,068,000 174
24 Sep 2021 0 1,525 1,465 1,520 2,102 315,824,500 81
27 Sep 2021 0 1,550 1,485 1,500 3,303 499,880,000 170
28 Sep 2021 0 1,500 1,480 1,485 709 105,531,500 45
29 Sep 2021 0 1,525 1,480 1,490 2,789 419,780,500 138
30 Sep 2021 0 1,510 1,485 1,505 700 105,120,500 49
01 Oct 2021 0 1,510 1,485 1,510 784 117,188,000 49
04 Oct 2021 0 1,535 1,495 1,525 1,087 165,014,000 66
05 Oct 2021 0 1,770 1,505 1,625 13,963 2,310,953,500 712
06 Oct 2021 0 1,650 1,600 1,640 1,477 241,040,000 121
07 Oct 2021 0 1,650 1,610 1,620 1,485 240,721,500 82
08 Oct 2021 0 1,850 1,610 1,730 4,045 699,775,500 227
11 Oct 2021 0 1,740 1,700 1,720 758 129,968,500 60
12 Oct 2021 0 1,790 1,720 1,750 1,459 257,230,500 87
13 Oct 2021 0 1,750 1,700 1,700 1,027 175,449,000 58
15 Oct 2021 0 1,760 1,680 1,710 1,066 181,427,000 65
19 Oct 2021 0 1,825 1,740 1,800 1,550 277,706,000 75
26 Oct 2021 0 1,810 1,760 1,800 513 91,893,000 32
01 Nov 2021 0 1,970 1,780 1,930 2,827 529,873,500 121
02 Nov 2021 0 1,920 1,820 1,825 1,569 290,044,000 107
08 Nov 2021 0 1,870 1,820 1,870 441 81,284,500 27
10 Nov 2021 0 1,830 1,830 1,830 220 40,260,000 19
11 Nov 2021 0 1,825 1,820 1,820 517 94,106,500 19
15 Nov 2021 0 1,930 1,850 1,890 1,301 245,834,000 84
16 Nov 2021 0 1,950 1,890 1,920 826 159,232,500 55
18 Nov 2021 0 1,910 1,875 1,890 279 52,647,000 32
19 Nov 2021 0 1,930 1,900 1,910 383 73,266,500 28
22 Nov 2021 0 1,930 1,890 1,910 307 58,801,000 17
23 Nov 2021 0 2,100 1,910 2,000 8,851 1,779,320,500 373
24 Nov 2021 0 2,180 1,980 2,040 3,399 705,474,000 193
25 Nov 2021 0 2,020 1,980 2,020 236 47,256,000 25
26 Nov 2021 0 2,030 1,950 2,030 423 83,720,000 32
06 Dec 2021 0 2,080 2,000 2,050 353 71,922,000 33
07 Dec 2021 0 2,050 1,950 1,990 644 127,005,000 30
08 Dec 2021 0 2,100 1,995 2,100 1,699 352,259,500 78
09 Dec 2021 0 2,130 2,070 2,120 290 61,309,000 27
10 Dec 2021 0 2,130 2,120 2,130 458 97,551,000 21
13 Dec 2021 0 2,130 2,080 2,080 405 85,276,000 28
14 Dec 2021 0 2,120 2,080 2,090 290 61,161,000 27
22 Dec 2021 0 2,130 2,070 2,100 265 55,436,000 29
28 Dec 2021 0 2,060 2,000 2,000 210 42,506,000 31
30 Dec 2021 0 2,490 1,980 2,400 2,598 595,060,000 161
04 Jan 2022 0 2,200 2,090 2,090 218 45,573,000 36
05 Jan 2022 0 2,050 1,945 1,960 266 52,169,500 52
06 Jan 2022 0 2,010 1,970 2,010 44 8,781,500 26
11 Jan 2022 0 2,110 1,980 2,060 1,504 310,666,000 101
13 Jan 2022 0 2,050 1,960 2,020 140 27,889,000 22
17 Jan 2022 0 2,020 1,955 1,955 146 28,710,000 22
21 Jan 2022 0 2,020 1,930 2,000 345 68,284,500 34
24 Jan 2022 0 2,000 1,915 1,965 540 105,472,000 25
25 Jan 2022 0 1,965 1,890 1,965 205 39,279,500 24

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 26 Dec 2018 18 Jan 2019 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Proxy Voting   - 02 Aug 2017 25 Aug 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Proxy Voting   - 26 May 2016 20 Jun 2016 Active
Proxy Voting   - 13 May 2015 08 Jun 2015 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Proxy Voting   - 24 May 2013 11 Jun 2013 Active
Proxy Voting   - 04 May 2012 22 May 2012 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active
Proxy Voting   - 28 Feb 2011 16 Mar 2011 Active
Proxy Voting   - 31 May 2010 16 Jun 2010 Active
Proxy Voting   - 08 Feb 2010 24 Feb 2010 Active
Proxy Voting   - 03 Jun 2009 19 Jun 2009 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Proxy Voting   - 25 Oct 2007 09 Nov 2007 Active
Proxy Voting   - 07 Jun 2007 22 Jun 2007 Active
Proxy Voting   - 01 Feb 2007 16 Feb 2007 Active
Proxy Voting   - 08 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 21 Sep 2005 06 Oct 2005 Active
Right Distribution   06 Jul 2005 11 Jul 2005 12 Jul 2005 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Cash Dividend   16 Jul 2004 21 Jul 2004 04 Aug 2004 Active
Proxy Voting   - 09 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 10 Apr 2003 25 Apr 2003 Active