Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
06-May-2025 1,960.00 1,960.00 1,955.00 1,960.00 60,500 0
05-May-2025 1,965.00 1,970.00 1,945.00 1,970.00 65,000 0
02-May-2025 2,030.00 2,030.00 1,970.00 1,970.00 57,900 0
30-Apr-2025 2,040.00 2,040.00 2,020.00 2,040.00 57,400 0
29-Apr-2025 2,060.00 2,060.00 2,000.00 2,050.00 62,000 0
28-Apr-2025 2,050.00 2,060.00 1,975.00 2,060.00 57,000 0
25-Apr-2025 2,090.00 2,090.00 2,000.00 2,060.00 62,800 0
24-Apr-2025 2,110.00 2,110.00 2,000.00 2,090.00 62,000 0
23-Apr-2025 2,120.00 2,120.00 2,020.00 2,120.00 57,600 0
22-Apr-2025 2,130.00 2,140.00 2,130.00 2,130.00 62,800 0
21-Apr-2025 2,140.00 2,150.00 2,130.00 2,130.00 54,200 0
17-Apr-2025 2,150.00 2,150.00 2,000.00 2,140.00 71,700 0
16-Apr-2025 2,150.00 2,150.00 2,140.00 2,150.00 60,800 0
15-Apr-2025 2,140.00 2,160.00 2,140.00 2,160.00 58,700 0
14-Apr-2025 2,140.00 2,160.00 2,140.00 2,140.00 60,300 0
11-Apr-2025 2,150.00 2,150.00 2,130.00 2,130.00 78,200 0
10-Apr-2025 2,210.00 2,210.00 2,140.00 2,150.00 63,900 0
09-Apr-2025 2,180.00 2,210.00 2,180.00 2,210.00 72,400 0
08-Apr-2025 2,180.00 2,180.00 2,150.00 2,170.00 58,200 0
27-Mar-2025 2,190.00 2,190.00 2,160.00 2,190.00 62,800 0
26-Mar-2025 2,130.00 2,190.00 2,130.00 2,190.00 57,900 0
25-Mar-2025 2,120.00 2,120.00 2,080.00 2,120.00 79,300 0
24-Mar-2025 2,110.00 2,120.00 2,110.00 2,120.00 58,200 0
21-Mar-2025 2,160.00 2,220.00 2,100.00 2,100.00 101,400 0
20-Mar-2025 2,280.00 2,360.00 2,050.00 2,150.00 62,200 0
19-Mar-2025 2,060.00 2,280.00 2,060.00 2,280.00 56,200 0
18-Mar-2025 2,230.00 2,230.00 2,000.00 2,220.00 60,500 0
17-Mar-2025 2,250.00 2,260.00 2,230.00 2,240.00 100,500 0
14-Mar-2025 2,210.00 2,240.00 2,210.00 2,240.00 61,800 0
13-Mar-2025 2,190.00 2,200.00 2,180.00 2,200.00 52,300 0
12-Mar-2025 2,140.00 2,180.00 2,140.00 2,180.00 52,700 0
11-Mar-2025 2,240.00 2,240.00 2,140.00 2,140.00 33,100 0
10-Mar-2025 2,150.00 2,230.00 2,120.00 2,230.00 94,600 0
07-Mar-2025 2,170.00 2,250.00 2,170.00 2,240.00 97,800 0
06-Mar-2025 2,170.00 2,210.00 2,100.00 2,170.00 78,600 0
05-Mar-2025 2,140.00 2,180.00 2,060.00 2,170.00 86,400 0
04-Mar-2025 2,150.00 2,170.00 2,140.00 2,140.00 60,800 0
03-Mar-2025 2,130.00 2,160.00 2,100.00 2,160.00 54,800 0
28-Feb-2025 2,190.00 2,190.00 2,170.00 2,170.00 70,400 0
27-Feb-2025 2,220.00 2,250.00 2,200.00 2,200.00 53,100 0
26-Feb-2025 2,160.00 2,230.00 2,160.00 2,210.00 66,400 0
25-Feb-2025 2,190.00 2,190.00 2,100.00 2,190.00 93,100 0
24-Feb-2025 2,240.00 2,260.00 2,240.00 2,260.00 54,500 0
21-Feb-2025 2,230.00 2,280.00 2,230.00 2,240.00 85,700 0
20-Feb-2025 2,210.00 2,230.00 2,180.00 2,230.00 72,000 0
19-Feb-2025 2,190.00 2,230.00 2,180.00 2,210.00 56,300 0
18-Feb-2025 2,150.00 2,450.00 2,150.00 2,180.00 75,500 0
17-Feb-2025 2,120.00 2,150.00 2,090.00 2,150.00 92,700 0
14-Feb-2025 2,060.00 2,110.00 2,060.00 2,110.00 83,900 0
13-Feb-2025 2,040.00 2,100.00 2,020.00 2,080.00 79,200 0
12-Feb-2025 2,140.00 2,140.00 2,000.00 2,040.00 52,800 0
11-Feb-2025 2,730.00 2,900.00 2,080.00 2,150.00 181,600 0
10-Feb-2025 2,290.00 2,320.00 2,290.00 2,320.00 80,100 0
07-Feb-2025 2,250.00 2,280.00 2,250.00 2,280.00 80,100 0
06-Feb-2025 2,240.00 2,240.00 2,230.00 2,240.00 55,600 0
05-Feb-2025 2,360.00 2,390.00 2,360.00 2,390.00 103,600 0
04-Feb-2025 2,310.00 2,360.00 2,270.00 2,360.00 83,600 0
03-Feb-2025 2,340.00 2,360.00 2,340.00 2,360.00 76,600 0
31-Jan-2025 2,320.00 2,340.00 2,320.00 2,340.00 60,700 0
30-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
24-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
23-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
22-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
21-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 100 0
20-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
17-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
16-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
15-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
14-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
13-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
10-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
09-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
08-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
07-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
06-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
03-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
02-Jan-2025 2,310.00 2,310.00 2,310.00 2,310.00 0 0
30-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
27-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
24-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
23-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
20-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
19-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
18-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
17-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
16-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
13-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
12-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
11-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 0 0
10-Dec-2024 2,310.00 2,310.00 2,310.00 2,310.00 200 0
09-Dec-2024 2,320.00 2,320.00 2,320.00 2,320.00 480,000 0
06-Dec-2024 2,350.00 2,350.00 2,350.00 2,350.00 0 0
05-Dec-2024 2,350.00 2,350.00 2,350.00 2,350.00 0 0
04-Dec-2024 2,350.00 2,350.00 2,350.00 2,350.00 100 0
03-Dec-2024 2,350.00 2,350.00 2,350.00 2,350.00 0 0
02-Dec-2024 2,350.00 2,350.00 2,350.00 2,350.00 0 0
29-Nov-2024 2,350.00 2,350.00 2,350.00 2,350.00 41,000 0
28-Nov-2024 2,310.00 2,310.00 2,300.00 2,300.00 32,000 0
26-Nov-2024 2,310.00 2,310.00 2,310.00 2,310.00 45,800 0
25-Nov-2024 2,310.00 2,310.00 2,310.00 2,310.00 32,300 0