Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,310.00 2,310.00 2,300.00 2,310.00 48,200 0
21-Nov-2024 2,320.00 2,330.00 2,320.00 2,330.00 38,700 0
20-Nov-2024 2,350.00 2,350.00 2,330.00 2,330.00 40,300 0
19-Nov-2024 2,360.00 2,360.00 2,350.00 2,350.00 38,100 0
18-Nov-2024 2,380.00 2,380.00 2,370.00 2,370.00 42,300 0
15-Nov-2024 2,390.00 2,390.00 2,390.00 2,390.00 48,900 0
14-Nov-2024 2,460.00 2,460.00 2,460.00 2,460.00 38,600 0
13-Nov-2024 2,480.00 2,480.00 2,480.00 2,480.00 41,200 0
12-Nov-2024 2,470.00 2,470.00 2,470.00 2,470.00 39,700 0
11-Nov-2024 2,460.00 2,460.00 2,460.00 2,460.00 48,100 0
08-Nov-2024 2,480.00 2,480.00 2,480.00 2,480.00 40,600 0
07-Nov-2024 2,470.00 2,470.00 2,470.00 2,470.00 43,600 0
06-Nov-2024 2,500.00 2,500.00 2,490.00 2,490.00 44,500 0
05-Nov-2024 2,500.00 2,510.00 2,500.00 2,510.00 49,300 0
04-Nov-2024 2,530.00 2,530.00 2,530.00 2,530.00 47,200 0
01-Nov-2024 2,560.00 2,560.00 2,560.00 2,560.00 45,800 0
31-Oct-2024 2,580.00 2,580.00 2,570.00 2,570.00 42,800 0
30-Oct-2024 2,570.00 2,580.00 2,560.00 2,580.00 113,300 0
29-Oct-2024 2,600.00 2,630.00 2,570.00 2,570.00 130,000 0
28-Oct-2024 2,560.00 2,600.00 2,560.00 2,600.00 141,100 0
25-Oct-2024 2,560.00 2,560.00 2,540.00 2,550.00 118,700 0
24-Oct-2024 2,570.00 2,570.00 2,550.00 2,560.00 109,800 0
23-Oct-2024 2,580.00 2,580.00 2,570.00 2,580.00 112,900 0
22-Oct-2024 2,560.00 2,580.00 2,560.00 2,580.00 101,000 0
21-Oct-2024 2,630.00 2,660.00 2,560.00 2,560.00 167,000 0
18-Oct-2024 2,590.00 2,630.00 2,590.00 2,630.00 147,200 0
17-Oct-2024 2,550.00 2,590.00 2,550.00 2,590.00 164,500 0
16-Oct-2024 2,580.00 2,590.00 2,550.00 2,550.00 124,100 0
15-Oct-2024 2,610.00 2,610.00 2,570.00 2,600.00 116,300 0
14-Oct-2024 2,620.00 2,640.00 2,600.00 2,630.00 162,900 0
11-Oct-2024 2,590.00 2,630.00 2,590.00 2,630.00 159,100 0
10-Oct-2024 2,570.00 2,580.00 2,530.00 2,580.00 133,900 0
09-Oct-2024 2,590.00 2,590.00 2,560.00 2,580.00 106,400 0
08-Oct-2024 2,630.00 2,660.00 2,580.00 2,580.00 142,400 0
07-Oct-2024 2,600.00 2,630.00 2,580.00 2,630.00 121,500 0
04-Oct-2024 2,640.00 2,650.00 2,590.00 2,590.00 125,000 0
03-Oct-2024 2,690.00 2,720.00 2,640.00 2,640.00 115,100 0
02-Oct-2024 2,650.00 2,680.00 2,650.00 2,680.00 145,600 0
01-Oct-2024 2,610.00 2,650.00 2,600.00 2,650.00 159,800 0
30-Sep-2024 2,610.00 2,620.00 2,590.00 2,600.00 124,700 0
27-Sep-2024 2,590.00 2,610.00 2,570.00 2,610.00 161,000 0
26-Sep-2024 2,600.00 2,600.00 2,580.00 2,600.00 107,200 0
25-Sep-2024 2,640.00 2,640.00 2,610.00 2,610.00 146,000 0
24-Sep-2024 2,610.00 2,650.00 2,610.00 2,650.00 151,900 0
23-Sep-2024 2,620.00 2,620.00 2,600.00 2,610.00 103,900 0
20-Sep-2024 2,640.00 2,640.00 2,620.00 2,630.00 145,900 0
19-Sep-2024 2,620.00 2,650.00 2,620.00 2,640.00 120,900 0
18-Sep-2024 2,550.00 2,610.00 2,550.00 2,610.00 134,700 0
17-Sep-2024 2,510.00 2,550.00 2,510.00 2,550.00 167,800 0
13-Sep-2024 2,480.00 2,630.00 2,480.00 2,500.00 129,000 0
12-Sep-2024 2,530.00 2,530.00 2,530.00 2,530.00 109,600 0
11-Sep-2024 2,450.00 2,480.00 2,450.00 2,480.00 126,300 0
10-Sep-2024 2,450.00 2,450.00 2,450.00 2,450.00 125,800 0