Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
26-Oct-2022 2,400.00 2,400.00 2,390.00 2,390.00 22,000 0
25-Oct-2022 2,370.00 2,400.00 2,370.00 2,400.00 454,300 0
24-Oct-2022 2,370.00 2,410.00 2,360.00 2,380.00 459,300 0
21-Oct-2022 2,370.00 2,390.00 2,350.00 2,380.00 543,200 0
20-Oct-2022 2,320.00 2,360.00 2,320.00 2,360.00 258,800 0
19-Oct-2022 2,320.00 2,320.00 2,300.00 2,310.00 16,200 0
18-Oct-2022 2,280.00 2,330.00 2,280.00 2,330.00 21,400 0
17-Oct-2022 2,440.00 2,440.00 2,270.00 2,270.00 37,600 0
14-Oct-2022 2,430.00 2,450.00 2,420.00 2,440.00 13,300 0
13-Oct-2022 2,350.00 2,440.00 2,350.00 2,440.00 14,800 0
12-Oct-2022 2,410.00 2,450.00 2,410.00 2,450.00 21,200 0
11-Oct-2022 2,430.00 2,430.00 2,410.00 2,420.00 17,200 0
10-Oct-2022 2,450.00 2,450.00 2,430.00 2,430.00 12,600 0
07-Oct-2022 2,480.00 2,480.00 2,460.00 2,460.00 14,800 0
06-Oct-2022 2,480.00 2,490.00 2,470.00 2,480.00 15,700 0
05-Oct-2022 2,470.00 2,480.00 2,470.00 2,480.00 13,600 0
04-Oct-2022 2,430.00 2,460.00 2,430.00 2,460.00 13,500 0
03-Oct-2022 2,450.00 2,450.00 2,430.00 2,430.00 11,700 0
30-Sep-2022 2,460.00 2,460.00 2,430.00 2,450.00 14,500 0
29-Sep-2022 2,430.00 2,470.00 2,430.00 2,460.00 12,300 0
28-Sep-2022 2,430.00 2,430.00 2,410.00 2,430.00 13,300 0
27-Sep-2022 2,420.00 2,440.00 2,420.00 2,420.00 11,000 0
26-Sep-2022 2,450.00 2,460.00 2,430.00 2,430.00 12,700 0
23-Sep-2022 2,460.00 2,470.00 2,460.00 2,460.00 12,000 0
22-Sep-2022 2,490.00 2,490.00 2,470.00 2,470.00 11,100 0
21-Sep-2022 2,450.00 2,480.00 2,450.00 2,480.00 13,700 0
20-Sep-2022 2,420.00 2,440.00 2,420.00 2,440.00 16,000 0
19-Sep-2022 2,440.00 2,440.00 2,410.00 2,420.00 13,700 0
16-Sep-2022 2,500.00 2,500.00 2,430.00 2,430.00 19,200 0
15-Sep-2022 2,480.00 2,510.00 2,480.00 2,510.00 16,500 0
14-Sep-2022 2,540.00 2,540.00 2,480.00 2,500.00 12,600 0
13-Sep-2022 2,510.00 2,530.00 2,510.00 2,530.00 12,000 0
12-Sep-2022 2,450.00 2,510.00 2,450.00 2,510.00 12,500 0
09-Sep-2022 2,510.00 2,510.00 2,490.00 2,500.00 13,100 0
08-Sep-2022 2,480.00 2,510.00 2,480.00 2,510.00 12,700 0
07-Sep-2022 2,510.00 2,510.00 2,480.00 2,480.00 16,200 0
06-Sep-2022 2,510.00 2,530.00 2,510.00 2,530.00 14,200 0
05-Sep-2022 2,480.00 2,520.00 2,480.00 2,500.00 16,000 0
02-Sep-2022 2,460.00 2,490.00 2,460.00 2,490.00 14,200 0
01-Sep-2022 2,460.00 2,470.00 2,460.00 2,460.00 11,300 0
31-Aug-2022 2,500.00 2,500.00 2,460.00 2,460.00 14,800 0
30-Aug-2022 2,440.00 2,500.00 2,440.00 2,500.00 19,700 0
29-Aug-2022 2,470.00 2,470.00 2,450.00 2,450.00 10,800 0
26-Aug-2022 2,490.00 2,490.00 2,480.00 2,480.00 18,200 0
25-Aug-2022 2,500.00 2,500.00 2,480.00 2,490.00 18,700 0
24-Aug-2022 2,490.00 2,540.00 2,490.00 2,500.00 40,000 0
23-Aug-2022 2,460.00 2,500.00 2,460.00 2,480.00 28,200 0
22-Aug-2022 2,480.00 2,480.00 2,470.00 2,480.00 25,200 0
19-Aug-2022 2,490.00 2,520.00 2,490.00 2,490.00 17,600 0
18-Aug-2022 2,510.00 2,550.00 2,500.00 2,500.00 30,900 0
16-Aug-2022 2,460.00 2,500.00 2,460.00 2,490.00 32,600 0
15-Aug-2022 2,470.00 2,470.00 2,450.00 2,450.00 14,300 0
12-Aug-2022 2,500.00 2,520.00 2,480.00 2,480.00 14,100 0
11-Aug-2022 2,440.00 2,500.00 2,440.00 2,490.00 25,000 0
10-Aug-2022 2,460.00 2,470.00 2,440.00 2,440.00 20,700 0
09-Aug-2022 2,460.00 2,460.00 2,430.00 2,460.00 20,500 0
08-Aug-2022 2,530.00 2,530.00 2,480.00 2,480.00 14,300 0
05-Aug-2022 2,510.00 2,540.00 2,510.00 2,530.00 19,900 0
04-Aug-2022 2,550.00 2,550.00 2,510.00 2,510.00 20,700 0
03-Aug-2022 2,550.00 2,570.00 2,530.00 2,540.00 28,500 0
02-Aug-2022 2,510.00 2,610.00 2,510.00 2,550.00 149,500 0
01-Aug-2022 2,460.00 2,530.00 2,460.00 2,510.00 9,000 0
29-Jul-2022 2,400.00 2,460.00 2,400.00 2,460.00 10,200 0
28-Jul-2022 2,350.00 2,400.00 2,350.00 2,400.00 13,900 0
27-Jul-2022 2,320.00 2,350.00 2,310.00 2,350.00 9,900 0
26-Jul-2022 2,380.00 2,380.00 2,330.00 2,330.00 6,000 0
25-Jul-2022 2,330.00 2,390.00 2,330.00 2,390.00 73,500 0
22-Jul-2022 2,340.00 2,340.00 2,300.00 2,330.00 79,500 0
21-Jul-2022 2,380.00 2,380.00 2,340.00 2,340.00 24,600 0
20-Jul-2022 2,350.00 2,380.00 2,350.00 2,380.00 7,900 0
19-Jul-2022 2,390.00 2,390.00 2,360.00 2,360.00 14,200 0
18-Jul-2022 2,400.00 2,400.00 2,400.00 2,400.00 1,600 0
15-Jul-2022 2,360.00 2,400.00 2,360.00 2,400.00 6,800 0
14-Jul-2022 2,310.00 2,360.00 2,310.00 2,360.00 2,300 0
13-Jul-2022 2,310.00 2,340.00 2,310.00 2,340.00 2,100 0
12-Jul-2022 2,310.00 2,310.00 2,310.00 2,310.00 1,700 0
11-Jul-2022 2,350.00 2,350.00 2,320.00 2,320.00 2,000 0
08-Jul-2022 2,380.00 2,440.00 2,340.00 2,350.00 13,500 0
07-Jul-2022 2,510.00 2,520.00 2,370.00 2,400.00 14,400 0
06-Jul-2022 2,120.00 2,530.00 2,120.00 2,530.00 127,500 0
05-Jul-2022 1,950.00 2,120.00 1,950.00 2,120.00 28,600 0
04-Jul-2022 1,950.00 1,960.00 1,950.00 1,960.00 3,300 0
01-Jul-2022 1,910.00 1,960.00 1,910.00 1,945.00 10,100 0
30-Jun-2022 1,760.00 1,910.00 1,760.00 1,910.00 27,100 0
29-Jun-2022 1,750.00 1,750.00 1,740.00 1,740.00 1,200 0
28-Jun-2022 1,750.00 1,750.00 1,750.00 1,750.00 1,600 0
27-Jun-2022 1,780.00 1,780.00 1,770.00 1,770.00 18,500 0
24-Jun-2022 1,770.00 1,770.00 1,770.00 1,770.00 2,000 0
23-Jun-2022 1,750.00 1,750.00 1,750.00 1,750.00 1,600 0
22-Jun-2022 1,730.00 1,730.00 1,720.00 1,720.00 1,500 0
21-Jun-2022 1,730.00 1,740.00 1,730.00 1,740.00 2,000 0
20-Jun-2022 1,710.00 1,720.00 1,710.00 1,710.00 2,400 0
17-Jun-2022 1,740.00 1,740.00 1,730.00 1,730.00 3,100 0
16-Jun-2022 1,750.00 1,750.00 1,750.00 1,750.00 1,100 0
15-Jun-2022 1,750.00 1,760.00 1,750.00 1,760.00 2,800 0
14-Jun-2022 1,740.00 1,740.00 1,730.00 1,730.00 2,000 0
13-Jun-2022 1,780.00 1,780.00 1,750.00 1,750.00 2,700 0
10-Jun-2022 1,790.00 1,810.00 1,780.00 1,780.00 1,900 0
09-Jun-2022 1,810.00 1,810.00 1,800.00 1,800.00 1,800 0
08-Jun-2022 1,800.00 1,820.00 1,800.00 1,820.00 2,100 0