Bank Artha (Indonesia) Price History
| INPC Stock | IDR 148.00 4.00 2.78% |
If you're considering investing in Bank Stock, it is important to understand the factors that can impact its price. As of today, the current price of Bank Artha stands at 148.00, as last reported on the 29th of March, with the highest price reaching 163.00 and the lowest price hitting 145.00 during the day. Bank Artha Graha secures Sharpe Ratio (or Efficiency) of -0.0484, which signifies that the company had a -0.0484 % return per unit of risk over the last 3 months. Bank Artha Graha exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Bank Artha's Mean Deviation of 5.32, standard deviation of 7.83, and Risk Adjusted Performance of (0.09) to double-check the risk estimate we provide.
Bank Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Bank |
Sharpe Ratio = -0.0484
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | INPC |
Estimated Market Risk
| 7.43 actual daily | 66 66% of assets are less volatile |
Expected Return
| -0.36 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.05 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Bank Artha is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bank Artha by adding Bank Artha to a well-diversified portfolio.
Bank Artha Stock Price History Chart
There are several ways to analyze Bank Stock price data. The simplest method is using a basic Bank candlestick price chart, which shows Bank Artha price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 7, 2025 | 306.0 |
| Lowest Price | March 24, 2025 | 137.0 |
Bank Artha March 29, 2025 Stock Price Synopsis
Various analyses of Bank Artha's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bank Stock. It can be used to describe the percentage change in the price of Bank Artha from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bank Stock.| Bank Artha Price Daily Balance Of Power | 0.22 | |
| Bank Artha Price Action Indicator | (4.00) | |
| Bank Artha Price Rate Of Daily Change | 1.03 |
Bank Artha March 29, 2025 Stock Price Analysis
Bank Stock Price History Data
The price series of Bank Artha for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 185.0 with a coefficient of variation of 23.71. Under current investment horizon, the daily prices are spread out with arithmetic mean of 211.23. The median price for the last 90 days is 204.0. The company completed 1:6 stock split on 10th of January 2007.| Open | High | Low | Close | Volume | ||
03/29/2025 | 147.00 | 163.00 | 145.00 | 148.00 | ||
| 03/27/2025 | 147.00 | 163.00 | 145.00 | 148.00 | 42,691,400 | |
| 03/26/2025 | 141.00 | 151.00 | 141.00 | 144.00 | 21,835,600 | |
| 03/25/2025 | 137.00 | 142.00 | 135.00 | 138.00 | 6,950,000 | |
| 03/24/2025 | 145.00 | 145.00 | 129.00 | 137.00 | 13,503,500 | |
| 03/21/2025 | 150.00 | 153.00 | 141.00 | 146.00 | 15,920,800 | |
| 03/20/2025 | 152.00 | 171.00 | 150.00 | 150.00 | 55,170,800 | |
| 03/19/2025 | 148.00 | 158.00 | 143.00 | 150.00 | 18,474,900 | |
| 03/18/2025 | 160.00 | 162.00 | 122.00 | 147.00 | 26,278,300 | |
| 03/17/2025 | 158.00 | 168.00 | 155.00 | 158.00 | 14,062,300 | |
| 03/14/2025 | 160.00 | 162.00 | 154.00 | 158.00 | 8,268,700 | |
| 03/13/2025 | 170.00 | 170.00 | 160.00 | 160.00 | 12,393,400 | |
| 03/12/2025 | 177.00 | 179.00 | 166.00 | 166.00 | 14,175,600 | |
| 03/11/2025 | 171.00 | 185.00 | 163.00 | 176.00 | 63,482,400 | |
| 03/10/2025 | 180.00 | 181.00 | 170.00 | 171.00 | 20,501,600 | |
| 03/07/2025 | 192.00 | 202.00 | 176.00 | 180.00 | 101,869,800 | |
| 03/06/2025 | 155.00 | 195.00 | 155.00 | 190.00 | 239,136,900 | |
| 03/05/2025 | 149.00 | 156.00 | 148.00 | 152.00 | 8,683,800 | |
| 03/04/2025 | 164.00 | 166.00 | 146.00 | 149.00 | 19,620,300 | |
| 03/03/2025 | 158.00 | 170.00 | 158.00 | 164.00 | 15,859,100 | |
| 02/28/2025 | 170.00 | 170.00 | 150.00 | 158.00 | 23,361,800 | |
| 02/27/2025 | 173.00 | 183.00 | 170.00 | 173.00 | 19,694,000 | |
| 02/26/2025 | 182.00 | 186.00 | 168.00 | 173.00 | 28,273,700 | |
| 02/25/2025 | 192.00 | 194.00 | 180.00 | 182.00 | 22,347,200 | |
| 02/24/2025 | 197.00 | 199.00 | 189.00 | 190.00 | 16,325,300 | |
| 02/21/2025 | 200.00 | 202.00 | 194.00 | 195.00 | 18,410,400 | |
| 02/20/2025 | 208.00 | 212.00 | 198.00 | 199.00 | 23,676,200 | |
| 02/19/2025 | 212.00 | 214.00 | 206.00 | 208.00 | 14,886,800 | |
| 02/18/2025 | 212.00 | 214.00 | 208.00 | 210.00 | 10,262,800 | |
| 02/17/2025 | 202.00 | 216.00 | 202.00 | 210.00 | 33,274,200 | |
| 02/14/2025 | 202.00 | 210.00 | 199.00 | 202.00 | 22,748,600 | |
| 02/13/2025 | 200.00 | 206.00 | 195.00 | 202.00 | 23,005,900 | |
| 02/12/2025 | 187.00 | 210.00 | 187.00 | 199.00 | 47,437,100 | |
| 02/11/2025 | 202.00 | 206.00 | 185.00 | 186.00 | 30,647,200 | |
| 02/10/2025 | 206.00 | 212.00 | 197.00 | 202.00 | 22,948,900 | |
| 02/07/2025 | 212.00 | 214.00 | 202.00 | 204.00 | 30,088,700 | |
| 02/06/2025 | 220.00 | 222.00 | 212.00 | 212.00 | 23,230,000 | |
| 02/05/2025 | 224.00 | 230.00 | 214.00 | 220.00 | 30,344,500 | |
| 02/04/2025 | 220.00 | 236.00 | 216.00 | 220.00 | 55,461,100 | |
| 02/03/2025 | 246.00 | 246.00 | 208.00 | 220.00 | 82,164,100 | |
| 01/31/2025 | 212.00 | 252.00 | 210.00 | 244.00 | 161,349,200 | |
| 01/30/2025 | 222.00 | 224.00 | 206.00 | 210.00 | 30,722,400 | |
| 01/24/2025 | 200.00 | 238.00 | 199.00 | 218.00 | 121,329,600 | |
| 01/23/2025 | 230.00 | 244.00 | 196.00 | 200.00 | 98,448,200 | |
| 01/22/2025 | 232.00 | 250.00 | 222.00 | 228.00 | 61,512,900 | |
| 01/21/2025 | 256.00 | 258.00 | 220.00 | 230.00 | 68,772,600 | |
| 01/20/2025 | 258.00 | 270.00 | 248.00 | 252.00 | 45,257,300 | |
| 01/17/2025 | 272.00 | 272.00 | 256.00 | 256.00 | 55,430,000 | |
| 01/16/2025 | 278.00 | 284.00 | 256.00 | 268.00 | 75,940,200 | |
| 01/15/2025 | 288.00 | 294.00 | 272.00 | 276.00 | 58,475,500 | |
| 01/14/2025 | 286.00 | 308.00 | 278.00 | 284.00 | 129,356,700 | |
| 01/13/2025 | 288.00 | 304.00 | 270.00 | 286.00 | 166,081,600 | |
| 01/10/2025 | 266.00 | 300.00 | 254.00 | 288.00 | 238,306,000 | |
| 01/09/2025 | 290.00 | 302.00 | 260.00 | 260.00 | 129,983,900 | |
| 01/08/2025 | 308.00 | 332.00 | 282.00 | 286.00 | 220,846,300 | |
| 01/07/2025 | 272.00 | 316.00 | 272.00 | 306.00 | 588,232,500 | |
| 01/06/2025 | 208.00 | 254.00 | 194.00 | 254.00 | 230,431,300 | |
| 01/03/2025 | 216.00 | 222.00 | 202.00 | 204.00 | 47,113,900 | |
| 01/02/2025 | 220.00 | 234.00 | 199.00 | 212.00 | 144,871,500 | |
| 12/30/2024 | 252.00 | 264.00 | 210.00 | 214.00 | 134,742,000 | |
| 12/27/2024 | 262.00 | 288.00 | 232.00 | 246.00 | 130,658,800 |
About Bank Artha Stock history
Bank Artha investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bank is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bank Artha Graha will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bank Artha stock prices may prove useful in developing a viable investing in Bank Artha
Bank Artha Stock Technical Analysis
Bank Artha technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamentals Comparison Now
Fundamentals ComparisonCompare fundamentals across multiple equities to find investing opportunities |
| All Next | Launch Module |
Bank Artha Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bank Artha's price direction in advance. Along with the technical and fundamental analysis of Bank Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bank to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.09) | |||
| Jensen Alpha | (0.89) | |||
| Total Risk Alpha | (0.40) | |||
| Treynor Ratio | (14.01) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Bank Stock
Bank Artha financial ratios help investors to determine whether Bank Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Bank with respect to the benefits of owning Bank Artha security.