What is the all time high of ARTA?

PT Arthavest Tbk (ARTA) closed at its highest ever adjusted price, IDR 3,890, on Jul 23, 2025. Its lowest close was IDR 116.35 on Dec 3, 2002.

How much has ARTA returned over the last 10 years?

+638.3% in price terms from the close ten years before Sep 28, 2026, which is +22.1% a year compounded. Over one year the return is -33.2%; over five years +49.2%.

What was the worst drawdown in ARTA history?

-80.9% from the Jan 14, 2019 peak to the Jan 29, 2021 trough on adjusted closes; the previous peak was regained on Sep 13, 2021.

How far back does ARTA historical data go?

The daily series starts on Nov 5, 2002 and runs to Sep 28, 2026: 5,915 trading sessions across 23.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ARTA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ARTA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 5, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ARTA?

Among complete calendar years, 2021 was the best at +837.5% and 2019 the worst at -65.6%, measured close to close.

IDX · ARTA · stock

PT Arthavest Tbk (ARTA) stock price history

Every IDX trading session of PT Arthavest Tbk from Nov 5, 2002 to Sep 28, 2026: 5,915 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ARTA data, free key Year by year table

ARTA adjusted close, 2002 to 2026

ARTAPT Arthavest Tbk

IDR 2,070-33.2% over one year

IDR 3,890
All time high, 2025: IDR 4,370
52 week high, IDR 1,910 low: 5,915
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

ARTA key facts

PT Arthavest Tbk (ARTA) closed at IDR 2,070 on Sep 28, 2026 on IDX.
ARTA's all time high close is IDR 3,890, set on Jul 23, 2025; its all time low close is IDR 116.35 on Dec 3, 2002.
ARTA's 52 week range is IDR 1,910 to IDR 4,370.
ARTA returned -33.2% over the year to Sep 28, 2026 and +49.2% over five years.
Over ten years ARTA returned +638%, +22.1% a year compounded.
ARTA's deepest drawdown was -80.9% from Jan 14, 2019 to Jan 29, 2021.
DataCedar holds 5,915 daily sessions of ARTA history from Nov 5, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ARTA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ARTA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.4%
3 months	-22.2%
6 months	-28.1%
Year to date	-39.1%
1 year	-33.2%
3 years	+42.1%
5 years	+49.2%
10 years	+638.3%
Since Nov 5, 2002	+1,578%
Compound annual growth, 23.9 years	+12.5%

ARTA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 3,890 on Jul 23, 2025
All time low close: IDR 116.35 on Dec 3, 2002
52 week high: IDR 4,370 on Jan 8, 2026
52 week low: IDR 1,910 on Jun 8, 2026
Deepest drawdown: -80.9% from Jan 14, 2019 to Jan 29, 2021, recovered Sep 13, 2021
Best single session: +34.3% on Jul 7, 2005
Worst single session: -24.7% on Apr 10, 2019
Volatility, 1 year annualised: 89.7%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2002: 16.8×
Best calendar year: 2021, +838%
Worst calendar year: 2019, -66%

ARTA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 5, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,300	IDR 4,370	IDR 1,910	IDR 2,070	-39.1%	4.1M	179
2025	IDR 2,277	IDR 4,770	IDR 1,800	IDR 3,400	+49.3%	10.5M	236
2024	IDR 2,855	IDR 2,855	IDR 2,267	IDR 2,277	-22.9%	16.2M	237
2023	IDR 2,523	IDR 2,953	IDR 1,393	IDR 2,953	+17.0%	699.1K	239
2022	IDR 2,243	IDR 2,804	IDR 1,570	IDR 2,523	+12.5%	6.8M	246
2021	IDR 239.24	IDR 2,327	IDR 220.55	IDR 2,243	+837.5%	39.1M	247
2020	IDR 420.55	IDR 456.06	IDR 239.24	IDR 239.24	-43.1%	425K	242
2019	IDR 1,224	IDR 1,234	IDR 280.36	IDR 420.55	-65.6%	676.5K	257
2018	IDR 360.73	IDR 1,224	IDR 113.08	IDR 1,224	+239.4%	20.7M	261
2017	IDR 261.67	IDR 640.16	IDR 185.97	IDR 360.73	+37.9%	188.5M	254
2016	IDR 355.13	IDR 355.13	IDR 224.29	IDR 261.67	-26.5%	4.7M	246
2015	IDR 311.20	IDR 363.54	IDR 178.50	IDR 356.06	+14.4%	1.9M	245
2014	IDR 196.25	IDR 327.09	IDR 159.81	IDR 311.20	+62.4%	4.7M	244
2013	IDR 294.38	IDR 350.45	IDR 165.41	IDR 191.58	-34.9%	89M	244
2012	IDR 570.07	IDR 598.11	IDR 191.58	IDR 294.38	-48.4%	475.5M	246
2011	IDR 341.11	IDR 654.18	IDR 261.67	IDR 570.07	+67.1%	623.5K	247
2010	IDR 392.51	IDR 476.62	IDR 242.98	IDR 341.11	-13.1%	26.3M	245
2009	IDR 397.18	IDR 397.18	IDR 392.51	IDR 392.51	-1.2%	2.7M	244
2008	IDR 448.58	IDR 462.60	IDR 392.51	IDR 397.18	-11.5%	2.8M	239
2007	IDR 406.53	IDR 453.26	IDR 401.86	IDR 448.58	+10.3%	306.1K	247
2006	IDR 420.55	IDR 420.55	IDR 369.15	IDR 406.53	-3.3%	4.2M	259
2005	IDR 369.15	IDR 467.27	IDR 313.07	IDR 420.55	+12.5%	36.7M	247
2004	IDR 186.16	IDR 420.55	IDR 183.83	IDR 373.82	+100.8%	62M	262
2003	IDR 118.68	IDR 186.16	IDR 116.35	IDR 186.16	+56.9%	84.4M	261
2002	IDR 111.70	IDR 125.66	IDR 111.70	IDR 118.68	n/a	23.5M	41

ARTA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,070	-10.0%
August 2026	IDR 2,300	-8.0%
July 2026	IDR 2,500	-2.0%
June 2026	IDR 2,550	+9.4%
May 2026	IDR 2,330	-10.4%
April 2026	IDR 2,600	-7.1%
March 2026	IDR 2,800	+3.7%
February 2026	IDR 2,700	-3.6%
January 2026	IDR 2,800	-17.6%
December 2025	IDR 3,400	+17.2%
November 2025	IDR 2,900	-10.8%
October 2025	IDR 3,250	+3.2%

About the ARTA data

Daily bars. 5,915 sessions from Nov 5, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ARTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ARGO PT Argo Pantes Tbk
ARII PT Atlas Resources Tbk
ARKO PT Arkora Hydro Tbk
ARNA PT Arwana Citramulia Tbk
ARTO PT Bank Jago Tbk
ASBI PT Asuransi Bintang Tbk
ASDM PT Asuransi Dayin Mitra Tbk
ASGR PT Astra Graphia Tbk

Browse IDX

Historical data guides

Common questions

ARTA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market