Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
30-Dec-2022 2,500.00 3,000.00 2,420.00 2,700.00 61,200 0
29-Dec-2022 2,500.00 2,580.00 2,460.00 2,580.00 6,500 0
28-Dec-2022 2,440.00 2,600.00 2,440.00 2,600.00 10,600 0
27-Dec-2022 2,550.00 2,700.00 2,450.00 2,490.00 13,100 0
26-Dec-2022 2,650.00 2,650.00 2,510.00 2,600.00 11,400 0
23-Dec-2022 2,490.00 2,690.00 2,350.00 2,690.00 23,800 0
22-Dec-2022 2,310.00 2,520.00 2,260.00 2,520.00 42,700 0
21-Dec-2022 2,260.00 2,320.00 2,260.00 2,320.00 7,200 0
20-Dec-2022 2,260.00 2,610.00 2,250.00 2,260.00 73,300 0
19-Dec-2022 2,300.00 2,370.00 2,260.00 2,260.00 44,800 0
16-Dec-2022 2,170.00 2,340.00 2,120.00 2,300.00 18,400 0
15-Dec-2022 2,140.00 2,170.00 2,140.00 2,170.00 6,400 0
14-Dec-2022 2,150.00 2,150.00 2,120.00 2,140.00 5,800 0
13-Dec-2022 2,080.00 2,190.00 1,985.00 2,150.00 20,100 0
12-Dec-2022 2,290.00 2,290.00 2,130.00 2,130.00 36,900 0
09-Dec-2022 2,140.00 2,300.00 2,030.00 2,290.00 98,700 0
08-Dec-2022 2,250.00 2,260.00 2,140.00 2,140.00 11,900 0
07-Dec-2022 2,470.00 2,470.00 2,300.00 2,300.00 66,300 0
06-Dec-2022 2,650.00 2,800.00 2,470.00 2,470.00 155,000 0
05-Dec-2022 2,400.00 2,980.00 2,400.00 2,650.00 199,600 0
02-Dec-2022 2,490.00 2,490.00 2,400.00 2,400.00 7,800 0
01-Dec-2022 2,430.00 2,490.00 2,370.00 2,490.00 5,700 0
30-Nov-2022 2,300.00 2,430.00 2,300.00 2,430.00 192,200 0
29-Nov-2022 2,180.00 2,300.00 2,180.00 2,300.00 209,900 0
28-Nov-2022 2,180.00 2,180.00 2,180.00 2,180.00 2,100 0
25-Nov-2022 2,040.00 2,180.00 2,040.00 2,180.00 77,400 0
24-Nov-2022 2,000.00 2,020.00 1,950.00 2,020.00 320,200 0
23-Nov-2022 2,050.00 2,050.00 2,000.00 2,000.00 13,700 0
22-Nov-2022 2,050.00 2,050.00 2,050.00 2,050.00 4,000 0
21-Nov-2022 2,040.00 2,040.00 2,040.00 2,040.00 0 0
18-Nov-2022 2,040.00 2,040.00 2,040.00 2,040.00 0 0
17-Nov-2022 2,040.00 2,040.00 2,040.00 2,040.00 100 0
16-Nov-2022 2,040.00 2,040.00 2,040.00 2,040.00 100 0
15-Nov-2022 2,050.00 2,050.00 2,050.00 2,050.00 100 0
14-Nov-2022 2,100.00 2,100.00 2,050.00 2,050.00 1,700 0
11-Nov-2022 2,270.00 2,270.00 2,130.00 2,130.00 42,600 0
10-Nov-2022 2,290.00 2,290.00 2,290.00 2,290.00 100 0
09-Nov-2022 2,270.00 2,290.00 2,270.00 2,290.00 17,300 0
08-Nov-2022 2,280.00 2,280.00 2,260.00 2,270.00 12,300 0
07-Nov-2022 2,300.00 2,320.00 2,280.00 2,280.00 21,700 0
04-Nov-2022 2,330.00 2,330.00 2,310.00 2,310.00 12,600 0
03-Nov-2022 2,350.00 2,350.00 2,340.00 2,340.00 11,800 0
02-Nov-2022 2,370.00 2,370.00 2,360.00 2,360.00 12,000 0
01-Nov-2022 2,390.00 2,390.00 2,380.00 2,380.00 13,200 0
31-Oct-2022 2,380.00 2,400.00 2,380.00 2,400.00 12,700 0
28-Oct-2022 2,410.00 2,410.00 2,390.00 2,390.00 19,700 0
27-Oct-2022 2,400.00 2,410.00 2,400.00 2,410.00 11,600 0
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