Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
10-Mar-2022 1,720.00 1,760.00 1,710.00 1,740.00 14,100 0
09-Mar-2022 1,700.00 1,720.00 1,690.00 1,720.00 5,200 0
08-Mar-2022 1,700.00 1,720.00 1,680.00 1,720.00 3,700 0
07-Mar-2022 1,720.00 1,720.00 1,700.00 1,700.00 6,600 0
04-Mar-2022 1,720.00 1,760.00 1,720.00 1,720.00 4,400 0
02-Mar-2022 1,740.00 1,755.00 1,720.00 1,720.00 7,300 0
01-Mar-2022 1,695.00 1,720.00 1,695.00 1,720.00 3,700 0
25-Feb-2022 1,765.00 1,765.00 1,690.00 1,695.00 34,600 0
24-Feb-2022 1,800.00 1,800.00 1,760.00 1,765.00 23,400 0
23-Feb-2022 1,840.00 1,840.00 1,820.00 1,830.00 4,100 0
22-Feb-2022 1,830.00 1,840.00 1,830.00 1,840.00 3,600 0
21-Feb-2022 1,815.00 1,825.00 1,815.00 1,815.00 4,500 0
18-Feb-2022 1,835.00 1,835.00 1,775.00 1,810.00 22,900 0
17-Feb-2022 1,830.00 1,835.00 1,830.00 1,835.00 5,900 0
16-Feb-2022 1,855.00 1,855.00 1,825.00 1,835.00 13,600 0
15-Feb-2022 1,920.00 1,920.00 1,855.00 1,855.00 11,000 0
14-Feb-2022 1,900.00 1,925.00 1,885.00 1,885.00 6,200 0
11-Feb-2022 1,925.00 1,925.00 1,895.00 1,925.00 1,800 0
10-Feb-2022 1,910.00 1,925.00 1,895.00 1,925.00 7,000 0
09-Feb-2022 1,920.00 1,940.00 1,905.00 1,935.00 5,900 0
08-Feb-2022 1,935.00 1,935.00 1,910.00 1,935.00 8,000 0
07-Feb-2022 1,910.00 1,930.00 1,895.00 1,930.00 24,800 0
04-Feb-2022 1,940.00 1,940.00 1,900.00 1,930.00 8,800 0
03-Feb-2022 1,900.00 1,940.00 1,900.00 1,940.00 13,900 0
02-Feb-2022 1,920.00 1,925.00 1,895.00 1,920.00 9,900 0
31-Jan-2022 1,930.00 1,930.00 1,895.00 1,920.00 5,600 0
28-Jan-2022 1,905.00 1,940.00 1,890.00 1,930.00 4,800 0
27-Jan-2022 1,920.00 1,930.00 1,885.00 1,905.00 7,800 0
26-Jan-2022 1,920.00 1,920.00 1,885.00 1,920.00 15,400 0
25-Jan-2022 1,965.00 1,965.00 1,890.00 1,965.00 20,500 0
24-Jan-2022 1,950.00 2,000.00 1,915.00 1,965.00 54,000 0
21-Jan-2022 1,990.00 2,020.00 1,930.00 2,000.00 34,500 0
20-Jan-2022 1,995.00 1,995.00 1,990.00 1,990.00 11,800 0
19-Jan-2022 1,950.00 1,995.00 1,950.00 1,995.00 8,300 0
18-Jan-2022 2,000.00 2,000.00 1,935.00 1,970.00 13,700 0
17-Jan-2022 2,000.00 2,020.00 1,955.00 1,955.00 14,600 0
14-Jan-2022 1,980.00 2,000.00 1,960.00 2,000.00 7,600 0
13-Jan-2022 2,020.00 2,050.00 1,960.00 2,020.00 14,000 0
12-Jan-2022 2,040.00 2,060.00 2,000.00 2,060.00 7,700 0
11-Jan-2022 1,980.00 2,110.00 1,980.00 2,060.00 150,400 0
10-Jan-2022 1,980.00 2,000.00 1,950.00 1,990.00 6,800 0
07-Jan-2022 1,980.00 2,010.00 1,970.00 2,000.00 2,600 0
06-Jan-2022 1,970.00 2,010.00 1,970.00 2,010.00 4,400 0
05-Jan-2022 1,990.00 2,050.00 1,945.00 1,960.00 26,600 0
04-Jan-2022 2,200.00 2,200.00 2,090.00 2,090.00 21,800 0
03-Jan-2022 2,400.00 2,400.00 2,240.00 2,240.00 31,300 0
30-Dec-2021 2,000.00 2,490.00 1,980.00 2,400.00 259,800 0
29-Dec-2021 2,000.00 2,090.00 1,875.00 2,000.00 99,500 0
28-Dec-2021 2,060.00 2,060.00 2,000.00 2,000.00 21,000 0
27-Dec-2021 2,080.00 2,120.00 2,080.00 2,080.00 27,600 0
24-Dec-2021 2,120.00 2,140.00 2,080.00 2,080.00 284,300 0
23-Dec-2021 2,100.00 2,130.00 2,080.00 2,120.00 167,800 0
22-Dec-2021 2,130.00 2,130.00 2,070.00 2,100.00 26,500 0
21-Dec-2021 2,100.00 2,130.00 2,100.00 2,130.00 25,400 0
20-Dec-2021 2,100.00 2,120.00 2,080.00 2,080.00 21,300 0
17-Dec-2021 2,130.00 2,130.00 2,100.00 2,100.00 14,100 0
16-Dec-2021 2,130.00 2,140.00 2,100.00 2,130.00 141,200 0
15-Dec-2021 2,090.00 2,140.00 2,080.00 2,130.00 99,700 0
14-Dec-2021 2,080.00 2,120.00 2,080.00 2,090.00 29,000 0
13-Dec-2021 2,130.00 2,130.00 2,080.00 2,080.00 40,500 0
10-Dec-2021 2,120.00 2,130.00 2,120.00 2,130.00 45,800 0
09-Dec-2021 2,100.00 2,130.00 2,070.00 2,120.00 29,000 0
08-Dec-2021 2,050.00 2,100.00 1,995.00 2,100.00 169,900 0
07-Dec-2021 2,050.00 2,050.00 1,950.00 1,990.00 64,400 0
06-Dec-2021 2,060.00 2,080.00 2,000.00 2,050.00 35,300 0
03-Dec-2021 2,030.00 2,050.00 2,000.00 2,050.00 36,800 0
02-Dec-2021 2,040.00 2,040.00 2,020.00 2,030.00 23,200 0
01-Dec-2021 2,050.00 2,060.00 2,000.00 2,040.00 32,800 0
30-Nov-2021 2,000.00 2,110.00 2,000.00 2,050.00 83,400 0
29-Nov-2021 1,995.00 2,060.00 1,960.00 2,020.00 25,100 0
26-Nov-2021 2,020.00 2,030.00 1,950.00 2,030.00 42,300 0
25-Nov-2021 2,020.00 2,020.00 1,980.00 2,020.00 23,600 0
24-Nov-2021 2,000.00 2,180.00 1,980.00 2,040.00 339,900 0
23-Nov-2021 1,910.00 2,100.00 1,910.00 2,000.00 885,100 0
22-Nov-2021 1,910.00 1,930.00 1,890.00 1,910.00 30,700 0
19-Nov-2021 1,900.00 1,930.00 1,900.00 1,910.00 38,300 0
18-Nov-2021 1,910.00 1,910.00 1,875.00 1,890.00 27,900 0
17-Nov-2021 1,920.00 1,950.00 1,900.00 1,910.00 34,900 0
16-Nov-2021 1,890.00 1,950.00 1,890.00 1,920.00 82,600 0
15-Nov-2021 1,850.00 1,930.00 1,850.00 1,890.00 130,100 0
12-Nov-2021 1,810.00 1,860.00 1,810.00 1,855.00 62,200 0
11-Nov-2021 1,820.00 1,825.00 1,820.00 1,820.00 51,700 0
10-Nov-2021 1,830.00 1,830.00 1,830.00 1,830.00 22,000 0
09-Nov-2021 1,840.00 1,850.00 1,820.00 1,850.00 44,600 0
08-Nov-2021 1,820.00 1,870.00 1,820.00 1,870.00 44,100 0
05-Nov-2021 1,865.00 1,865.00 1,800.00 1,820.00 53,600 0
04-Nov-2021 1,850.00 1,880.00 1,850.00 1,865.00 49,500 0
03-Nov-2021 1,825.00 1,850.00 1,810.00 1,845.00 88,200 0
02-Nov-2021 1,920.00 1,920.00 1,820.00 1,825.00 156,900 0
01-Nov-2021 1,800.00 1,970.00 1,780.00 1,930.00 282,700 0
29-Oct-2021 1,760.00 1,800.00 1,760.00 1,800.00 32,100 0
28-Oct-2021 1,805.00 1,805.00 1,760.00 1,765.00 25,500 0
27-Oct-2021 1,790.00 1,805.00 1,765.00 1,805.00 35,600 0
26-Oct-2021 1,760.00 1,810.00 1,760.00 1,800.00 51,300 0
25-Oct-2021 1,785.00 1,820.00 1,760.00 1,760.00 49,700 0
22-Oct-2021 1,780.00 1,845.00 1,770.00 1,785.00 145,800 0
21-Oct-2021 1,800.00 1,800.00 1,770.00 1,770.00 78,200 0
19-Oct-2021 1,750.00 1,825.00 1,740.00 1,800.00 155,000 0
18-Oct-2021 1,710.00 1,780.00 1,710.00 1,740.00 122,300 0
15-Oct-2021 1,745.00 1,760.00 1,680.00 1,710.00 106,600 0