Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
03-Apr-2024 2,670.00 2,670.00 2,670.00 2,670.00 33,900 0
02-Apr-2024 2,670.00 2,670.00 2,670.00 2,670.00 35,600 0
01-Apr-2024 2,660.00 2,660.00 2,660.00 2,660.00 24,500 0
28-Mar-2024 2,680.00 2,680.00 2,680.00 2,680.00 28,100 0
27-Mar-2024 2,690.00 2,690.00 2,690.00 2,690.00 31,600 0
26-Mar-2024 2,700.00 2,700.00 2,700.00 2,700.00 32,200 0
25-Mar-2024 2,730.00 2,730.00 2,730.00 2,730.00 29,700 0
22-Mar-2024 2,720.00 2,720.00 2,720.00 2,720.00 0 0
21-Mar-2024 2,720.00 2,720.00 2,720.00 2,720.00 23,900 0
20-Mar-2024 2,710.00 2,710.00 2,710.00 2,710.00 30,600 0
19-Mar-2024 2,710.00 2,710.00 2,710.00 2,710.00 22,300 0
18-Mar-2024 2,690.00 2,690.00 2,690.00 2,690.00 31,100 0
15-Mar-2024 2,680.00 2,680.00 2,680.00 2,680.00 24,300 0
14-Mar-2024 2,700.00 2,700.00 2,700.00 2,700.00 28,700 0
13-Mar-2024 2,700.00 2,710.00 2,700.00 2,710.00 26,100 0
08-Mar-2024 2,730.00 2,730.00 2,730.00 2,730.00 33,100 0
07-Mar-2024 2,720.00 2,720.00 2,720.00 2,720.00 29,600 0
06-Mar-2024 2,700.00 2,700.00 2,700.00 2,700.00 32,200 0
05-Mar-2024 2,650.00 2,670.00 2,650.00 2,670.00 30,800 0
04-Mar-2024 2,690.00 2,690.00 2,690.00 2,690.00 27,900 0
01-Mar-2024 2,700.00 2,700.00 2,700.00 2,700.00 23,600 0
29-Feb-2024 2,700.00 2,700.00 2,700.00 2,700.00 28,800 0
28-Feb-2024 2,710.00 2,710.00 2,710.00 2,710.00 25,100 0
27-Feb-2024 2,690.00 2,690.00 2,690.00 2,690.00 33,800 0
26-Feb-2024 2,680.00 2,680.00 2,680.00 2,680.00 35,500 0
23-Feb-2024 2,660.00 2,660.00 2,660.00 2,660.00 29,300 0
22-Feb-2024 2,660.00 2,660.00 2,660.00 2,660.00 34,900 0
21-Feb-2024 2,650.00 2,650.00 2,650.00 2,650.00 21,700 0
20-Feb-2024 2,650.00 2,650.00 2,650.00 2,650.00 26,300 0
19-Feb-2024 2,670.00 2,670.00 2,670.00 2,670.00 30,100 0
16-Feb-2024 2,710.00 2,710.00 2,710.00 2,710.00 29,200 0
15-Feb-2024 2,680.00 2,680.00 2,680.00 2,680.00 33,200 0
13-Feb-2024 2,650.00 2,650.00 2,650.00 2,650.00 31,800 0
12-Feb-2024 2,700.00 2,700.00 2,700.00 2,700.00 25,200 0
07-Feb-2024 2,670.00 2,670.00 2,670.00 2,670.00 22,600 0
06-Feb-2024 2,690.00 2,690.00 2,690.00 2,690.00 28,100 0
05-Feb-2024 2,680.00 2,680.00 2,680.00 2,680.00 30,800 0
02-Feb-2024 2,730.00 2,730.00 2,730.00 2,730.00 25,800 0
01-Feb-2024 2,710.00 2,710.00 2,710.00 2,710.00 100 0
31-Jan-2024 2,710.00 2,710.00 2,710.00 2,710.00 32,700 0
30-Jan-2024 2,700.00 2,700.00 2,700.00 2,700.00 28,600 0
29-Jan-2024 2,670.00 2,670.00 2,670.00 2,670.00 15,700 0
26-Jan-2024 2,650.00 2,650.00 2,650.00 2,650.00 30,100 0
25-Jan-2024 2,680.00 2,680.00 2,680.00 2,680.00 23,600 0
24-Jan-2024 2,680.00 2,680.00 2,680.00 2,680.00 26,000 0
23-Jan-2024 2,660.00 2,660.00 2,660.00 2,660.00 21,000 0
22-Jan-2024 2,710.00 2,710.00 2,710.00 2,710.00 14,500 0
19-Jan-2024 2,760.00 2,760.00 2,760.00 2,760.00 16,200 0
18-Jan-2024 2,770.00 2,770.00 2,770.00 2,770.00 21,100 0
17-Jan-2024 2,810.00 2,810.00 2,750.00 2,750.00 19,000 0
16-Jan-2024 2,810.00 2,810.00 2,810.00 2,810.00 15,800 0
15-Jan-2024 2,770.00 2,770.00 2,770.00 2,770.00 17,200 0
12-Jan-2024 2,800.00 2,800.00 2,800.00 2,800.00 22,000 0
11-Jan-2024 2,780.00 2,780.00 2,780.00 2,780.00 16,100 0
10-Jan-2024 2,750.00 2,750.00 2,750.00 2,750.00 12,400 0
09-Jan-2024 2,750.00 2,750.00 2,750.00 2,750.00 16,500 0
08-Jan-2024 2,800.00 2,800.00 2,800.00 2,800.00 21,600 0
05-Jan-2024 2,850.00 2,850.00 2,850.00 2,850.00 11,700 0
04-Jan-2024 2,900.00 2,900.00 2,900.00 2,900.00 0 0
03-Jan-2024 2,900.00 2,900.00 2,900.00 2,900.00 16,300 0
02-Jan-2024 2,900.00 2,900.00 2,900.00 2,900.00 11,000 0
29-Dec-2023 3,000.00 3,000.00 3,000.00 3,000.00 23,800 0
28-Dec-2023 2,930.00 2,950.00 2,930.00 2,950.00 15,200 0
27-Dec-2023 2,850.00 2,900.00 2,850.00 2,900.00 11,700 0
22-Dec-2023 2,820.00 2,820.00 2,800.00 2,800.00 13,300 0
21-Dec-2023 2,830.00 2,830.00 2,820.00 2,820.00 14,500 0
20-Dec-2023 2,830.00 2,850.00 2,830.00 2,850.00 12,600 0
19-Dec-2023 2,820.00 2,820.00 2,820.00 2,820.00 11,100 0
18-Dec-2023 2,770.00 2,770.00 2,770.00 2,770.00 10,200 0
15-Dec-2023 2,780.00 2,780.00 2,780.00 2,780.00 10,500 0
14-Dec-2023 2,800.00 2,800.00 2,800.00 2,800.00 13,700 0
13-Dec-2023 2,700.00 2,750.00 2,700.00 2,750.00 12,000 0
12-Dec-2023 2,700.00 2,700.00 2,700.00 2,700.00 10,000 0
11-Dec-2023 2,600.00 2,650.00 2,600.00 2,650.00 10,700 0
08-Dec-2023 2,600.00 2,600.00 2,600.00 2,600.00 20,000 0
07-Dec-2023 2,600.00 2,600.00 2,550.00 2,550.00 6,700 0
06-Dec-2023 2,500.00 2,600.00 2,500.00 2,600.00 14,000 0
05-Dec-2023 2,450.00 2,450.00 2,450.00 2,450.00 1,500 0
04-Dec-2023 2,500.00 2,500.00 2,500.00 2,500.00 0 0
01-Dec-2023 2,500.00 2,500.00 2,500.00 2,500.00 0 0
30-Nov-2023 2,500.00 2,500.00 2,500.00 2,500.00 0 0
29-Nov-2023 2,550.00 2,570.00 2,420.00 2,500.00 3,200 0
28-Nov-2023 2,650.00 2,720.00 2,570.00 2,570.00 4,600 0
27-Nov-2023 2,600.00 2,800.00 2,400.00 2,730.00 36,300 0
24-Nov-2023 2,320.00 2,750.00 2,320.00 2,600.00 57,800 0
23-Nov-2023 2,030.00 2,300.00 2,030.00 2,300.00 17,300 0
22-Nov-2023 2,000.00 2,050.00 2,000.00 2,040.00 400 0
21-Nov-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
20-Nov-2023 2,110.00 2,110.00 2,000.00 2,000.00 1,700 0
17-Nov-2023 2,090.00 2,090.00 2,090.00 2,090.00 1,300 0
16-Nov-2023 2,110.00 2,110.00 2,110.00 2,110.00 0 0
15-Nov-2023 2,000.00 2,110.00 1,980.00 2,110.00 3,000 0
14-Nov-2023 2,120.00 2,350.00 1,900.00 2,120.00 28,400 0
13-Nov-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
10-Nov-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
09-Nov-2023 2,050.00 2,120.00 2,050.00 2,120.00 700 0
08-Nov-2023 1,975.00 2,150.00 1,975.00 2,130.00 10,200 0
07-Nov-2023 1,975.00 1,975.00 1,975.00 1,975.00 0 0
06-Nov-2023 1,930.00 1,975.00 1,930.00 1,975.00 300 0
03-Nov-2023 1,930.00 2,000.00 1,930.00 1,980.00 2,200 0