Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
19-May-2026 2,480.00 2,970.00 2,170.00 2,230.00 63,700 0
18-May-2026 2,690.00 2,690.00 2,390.00 2,420.00 6,000 0
15-May-2026 2,630.00 2,630.00 2,630.00 2,630.00 0 0
14-May-2026 2,630.00 2,630.00 2,630.00 2,630.00 0 0
13-May-2026 2,380.00 2,820.00 2,380.00 2,630.00 35,600 0
12-May-2026 2,410.00 2,410.00 2,410.00 2,410.00 100 0
11-May-2026 2,560.00 2,560.00 2,400.00 2,450.00 3,100 0
08-May-2026 2,600.00 2,600.00 2,580.00 2,580.00 1,000 0
07-May-2026 2,600.00 2,670.00 2,580.00 2,600.00 800 0
06-May-2026 2,650.00 2,650.00 2,640.00 2,640.00 300 0
05-May-2026 2,660.00 2,660.00 2,650.00 2,650.00 300 0
04-May-2026 2,600.00 2,610.00 2,600.00 2,600.00 700 0
30-Apr-2026 2,650.00 2,950.00 2,590.00 2,600.00 10,300 0
29-Apr-2026 2,730.00 2,730.00 2,720.00 2,720.00 700 0
28-Apr-2026 2,790.00 2,790.00 2,480.00 2,740.00 4,300 0
27-Apr-2026 2,800.00 2,800.00 2,790.00 2,790.00 300 0
24-Apr-2026 2,810.00 2,810.00 2,810.00 2,810.00 100 0
23-Apr-2026 2,840.00 2,840.00 2,730.00 2,820.00 3,500 0
22-Apr-2026 2,830.00 2,860.00 2,720.00 2,810.00 5,900 0
21-Apr-2026 2,760.00 2,790.00 2,730.00 2,790.00 3,200 0
20-Apr-2026 2,790.00 2,790.00 2,750.00 2,750.00 1,500 0
17-Apr-2026 2,800.00 2,800.00 2,750.00 2,800.00 5,000 0
16-Apr-2026 2,850.00 2,850.00 2,800.00 2,800.00 4,100 0
15-Apr-2026 2,850.00 2,880.00 2,800.00 2,850.00 4,000 0
14-Apr-2026 2,830.00 2,900.00 2,780.00 2,790.00 5,700 0
13-Apr-2026 2,950.00 2,950.00 2,750.00 2,830.00 9,800 0
10-Apr-2026 2,890.00 3,020.00 2,880.00 2,890.00 25,500 0
09-Apr-2026 2,930.00 3,100.00 2,930.00 2,970.00 19,000 0
08-Apr-2026 3,450.00 3,450.00 2,840.00 2,930.00 33,500 0
07-Apr-2026 2,720.00 2,990.00 2,720.00 2,940.00 19,900 0
06-Apr-2026 2,840.00 2,840.00 2,710.00 2,720.00 3,800 0
02-Apr-2026 2,900.00 3,160.00 2,840.00 2,860.00 33,500 0
01-Apr-2026 2,810.00 2,970.00 2,740.00 2,810.00 5,400 0
31-Mar-2026 2,840.00 3,100.00 2,760.00 2,800.00 20,800 0
30-Mar-2026 2,880.00 2,880.00 2,730.00 2,810.00 2,600 0
27-Mar-2026 2,930.00 3,030.00 2,820.00 2,880.00 9,200 0
26-Mar-2026 3,440.00 4,310.00 2,940.00 2,940.00 158,200 0
25-Mar-2026 3,080.00 3,500.00 2,650.00 3,450.00 98,900 0
17-Mar-2026 2,770.00 3,450.00 2,730.00 3,070.00 151,900 0
16-Mar-2026 2,550.00 2,800.00 2,510.00 2,770.00 18,800 0
13-Mar-2026 2,690.00 2,780.00 2,530.00 2,550.00 2,100 0
12-Mar-2026 2,610.00 2,690.00 2,610.00 2,690.00 600 0
11-Mar-2026 2,700.00 2,700.00 2,610.00 2,690.00 5,200 0
10-Mar-2026 2,670.00 3,160.00 2,670.00 2,700.00 34,200 0
09-Mar-2026 2,980.00 3,060.00 2,650.00 2,650.00 18,300 0
06-Mar-2026 3,000.00 3,100.00 2,710.00 3,000.00 58,900 0
05-Mar-2026 3,210.00 4,000.00 2,850.00 3,000.00 177,500 0
04-Mar-2026 3,800.00 4,000.00 3,280.00 3,280.00 190,300 0
03-Mar-2026 3,000.00 3,870.00 3,000.00 3,850.00 371,300 0
02-Mar-2026 2,640.00 3,320.00 2,450.00 3,100.00 47,100 0
27-Feb-2026 2,560.00 3,200.00 2,500.00 2,700.00 81,000 0
26-Feb-2026 2,560.00 2,560.00 2,560.00 2,560.00 500 0
25-Feb-2026 2,590.00 2,590.00 2,560.00 2,560.00 1,900 0
24-Feb-2026 2,700.00 2,700.00 2,560.00 2,560.00 600 0
23-Feb-2026 2,710.00 2,710.00 2,560.00 2,700.00 4,700 0
20-Feb-2026 2,800.00 2,800.00 2,710.00 2,710.00 700 0
19-Feb-2026 2,870.00 2,880.00 2,700.00 2,800.00 3,000 0
18-Feb-2026 2,690.00 2,900.00 2,590.00 2,870.00 105,700 0
13-Feb-2026 2,630.00 2,690.00 2,590.00 2,690.00 3,700 0
12-Feb-2026 2,710.00 2,710.00 2,600.00 2,620.00 4,300 0
11-Feb-2026 2,700.00 2,780.00 2,590.00 2,720.00 4,600 0
10-Feb-2026 2,660.00 2,660.00 2,500.00 2,580.00 6,500 0
09-Feb-2026 3,000.00 3,370.00 2,470.00 2,660.00 50,900 0
06-Feb-2026 2,550.00 3,050.00 2,550.00 2,720.00 50,900 0
05-Feb-2026 2,450.00 2,460.00 2,450.00 2,460.00 200 0
04-Feb-2026 2,430.00 2,440.00 2,430.00 2,440.00 700 0
03-Feb-2026 2,550.00 2,570.00 2,410.00 2,560.00 2,400 0
02-Feb-2026 2,700.00 2,900.00 2,530.00 2,580.00 5,200 0
30-Jan-2026 2,810.00 2,910.00 2,700.00 2,800.00 7,200 0
29-Jan-2026 2,990.00 3,010.00 2,800.00 2,810.00 18,900 0
28-Jan-2026 2,840.00 2,840.00 2,840.00 2,840.00 500 0
27-Jan-2026 2,990.00 2,990.00 2,890.00 2,890.00 7,500 0
26-Jan-2026 2,800.00 2,990.00 2,770.00 2,990.00 1,000 0
23-Jan-2026 2,800.00 2,800.00 2,650.00 2,800.00 4,000 0
22-Jan-2026 2,960.00 3,030.00 2,800.00 2,800.00 8,500 0
21-Jan-2026 3,020.00 3,020.00 2,960.00 2,960.00 1,100 0
20-Jan-2026 3,070.00 3,070.00 3,000.00 3,020.00 3,500 0
19-Jan-2026 3,030.00 3,100.00 2,960.00 3,070.00 2,300 0
15-Jan-2026 3,000.00 3,090.00 2,960.00 2,960.00 3,900 0
14-Jan-2026 2,960.00 3,150.00 2,960.00 3,020.00 17,700 0
13-Jan-2026 3,030.00 3,030.00 2,890.00 2,960.00 11,400 0
12-Jan-2026 3,170.00 3,240.00 3,030.00 3,030.00 11,400 0
09-Jan-2026 3,200.00 3,270.00 3,080.00 3,170.00 38,000 0
08-Jan-2026 3,570.00 4,370.00 3,080.00 3,190.00 113,300 0
07-Jan-2026 3,120.00 3,670.00 3,090.00 3,500.00 41,800 0
06-Jan-2026 3,110.00 3,120.00 3,070.00 3,080.00 5,600 0
05-Jan-2026 3,570.00 3,570.00 3,100.00 3,110.00 194,600 0
02-Jan-2026 3,300.00 3,300.00 3,200.00 3,200.00 2,400 0
30-Dec-2025 3,300.00 3,400.00 3,060.00 3,400.00 38,600 0
29-Dec-2025 2,850.00 3,430.00 2,790.00 3,300.00 93,500 0
24-Dec-2025 2,790.00 3,050.00 2,600.00 2,890.00 21,900 0
23-Dec-2025 2,900.00 2,900.00 2,700.00 2,720.00 4,000 0
22-Dec-2025 2,740.00 2,890.00 2,700.00 2,820.00 1,700 0
19-Dec-2025 2,830.00 2,830.00 2,770.00 2,770.00 6,300 0
18-Dec-2025 2,900.00 2,900.00 2,800.00 2,830.00 6,300 0
17-Dec-2025 2,900.00 2,920.00 2,900.00 2,910.00 1,600 0
16-Dec-2025 2,920.00 2,930.00 2,910.00 2,920.00 7,800 0
15-Dec-2025 3,000.00 3,700.00 2,840.00 2,900.00 30,600 0
12-Dec-2025 2,910.00 3,000.00 2,910.00 3,000.00 14,100 0
11-Dec-2025 2,870.00 2,920.00 2,860.00 2,870.00 8,900 0