Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
28-Aug-2023 1,550.00 1,575.00 1,550.00 1,575.00 300 0
25-Aug-2023 1,590.00 1,590.00 1,590.00 1,590.00 0 0
24-Aug-2023 1,570.00 1,590.00 1,570.00 1,590.00 200 0
23-Aug-2023 1,565.00 1,565.00 1,565.00 1,565.00 0 0
22-Aug-2023 1,565.00 1,565.00 1,565.00 1,565.00 1,000 0
21-Aug-2023 1,555.00 1,565.00 1,550.00 1,565.00 1,600 0
18-Aug-2023 1,590.00 1,590.00 1,590.00 1,590.00 0 0
16-Aug-2023 1,565.00 1,590.00 1,550.00 1,590.00 1,000 0
15-Aug-2023 1,575.00 1,575.00 1,575.00 1,575.00 200 0
14-Aug-2023 1,575.00 1,575.00 1,575.00 1,575.00 300 0
11-Aug-2023 1,600.00 1,600.00 1,600.00 1,600.00 0 0
10-Aug-2023 1,600.00 1,600.00 1,600.00 1,600.00 0 0
09-Aug-2023 1,550.00 1,600.00 1,550.00 1,600.00 1,500 0
08-Aug-2023 1,600.00 1,600.00 1,600.00 1,600.00 0 0
07-Aug-2023 1,600.00 1,600.00 1,600.00 1,600.00 0 0
04-Aug-2023 1,565.00 1,600.00 1,470.00 1,600.00 9,200 0
03-Aug-2023 1,600.00 1,600.00 1,550.00 1,550.00 400 0
02-Aug-2023 1,530.00 1,600.00 1,520.00 1,550.00 4,000 0
01-Aug-2023 1,630.00 1,630.00 1,550.00 1,590.00 900 0
31-Jul-2023 1,550.00 1,600.00 1,525.00 1,600.00 2,800 0
28-Jul-2023 1,570.00 1,570.00 1,550.00 1,570.00 2,700 0
27-Jul-2023 1,550.00 1,600.00 1,520.00 1,600.00 8,000 0
26-Jul-2023 1,570.00 1,605.00 1,550.00 1,580.00 4,300 0
25-Jul-2023 1,600.00 1,600.00 1,570.00 1,600.00 800 0
24-Jul-2023 1,600.00 1,600.00 1,570.00 1,600.00 600 0
21-Jul-2023 1,585.00 1,600.00 1,585.00 1,600.00 1,200 0
20-Jul-2023 1,630.00 1,630.00 1,600.00 1,600.00 2,200 0
18-Jul-2023 1,650.00 1,650.00 1,600.00 1,635.00 6,400 0
17-Jul-2023 1,675.00 1,700.00 1,675.00 1,700.00 800 0
14-Jul-2023 1,600.00 1,695.00 1,600.00 1,690.00 1,400 0
13-Jul-2023 1,635.00 1,635.00 1,565.00 1,600.00 1,100 0
12-Jul-2023 1,610.00 1,610.00 1,600.00 1,605.00 3,600 0
11-Jul-2023 1,725.00 1,725.00 1,600.00 1,610.00 1,600 0
10-Jul-2023 1,725.00 1,725.00 1,725.00 1,725.00 1,100 0
07-Jul-2023 1,725.00 1,725.00 1,725.00 1,725.00 0 0
06-Jul-2023 1,635.00 1,725.00 1,635.00 1,725.00 2,800 0
05-Jul-2023 1,600.00 1,600.00 1,600.00 1,600.00 200 0
04-Jul-2023 1,590.00 1,610.00 1,560.00 1,600.00 4,800 0
03-Jul-2023 1,625.00 1,625.00 1,605.00 1,605.00 200 0
27-Jun-2023 1,600.00 1,810.00 1,560.00 1,650.00 12,900 0
26-Jun-2023 1,450.00 1,650.00 1,415.00 1,650.00 13,800 0
23-Jun-2023 1,670.00 1,760.00 1,600.00 1,650.00 2,700 0
22-Jun-2023 1,675.00 1,675.00 1,655.00 1,670.00 300 0
21-Jun-2023 1,740.00 1,740.00 1,675.00 1,675.00 300 0
20-Jun-2023 1,760.00 1,760.00 1,760.00 1,760.00 0 0
19-Jun-2023 1,760.00 1,760.00 1,760.00 1,760.00 100 0
16-Jun-2023 1,815.00 1,815.00 1,630.00 1,765.00 2,900 0
15-Jun-2023 1,815.00 1,815.00 1,815.00 1,815.00 400 0
14-Jun-2023 1,920.00 1,920.00 1,915.00 1,915.00 300 0
13-Jun-2023 1,920.00 1,920.00 1,920.00 1,920.00 0 0
12-Jun-2023 1,920.00 1,920.00 1,920.00 1,920.00 0 0
09-Jun-2023 1,920.00 1,920.00 1,920.00 1,920.00 300 0
08-Jun-2023 1,925.00 1,925.00 1,925.00 1,925.00 0 0
07-Jun-2023 1,925.00 1,925.00 1,925.00 1,925.00 0 0
06-Jun-2023 1,970.00 1,970.00 1,925.00 1,925.00 2,100 0
05-Jun-2023 2,110.00 2,110.00 1,975.00 1,975.00 7,600 0
31-May-2023 2,110.00 2,150.00 2,020.00 2,040.00 11,700 0
30-May-2023 2,060.00 2,110.00 2,010.00 2,110.00 7,900 0
29-May-2023 2,090.00 2,140.00 2,000.00 2,060.00 4,100 0
26-May-2023 1,990.00 1,990.00 1,990.00 1,990.00 0 0
25-May-2023 1,990.00 1,990.00 1,990.00 1,990.00 0 0
24-May-2023 1,990.00 1,990.00 1,990.00 1,990.00 0 0
23-May-2023 1,990.00 1,990.00 1,990.00 1,990.00 100 0
22-May-2023 1,990.00 1,990.00 1,990.00 1,990.00 0 0
19-May-2023 1,990.00 1,990.00 1,990.00 1,990.00 0 0
17-May-2023 1,990.00 1,990.00 1,990.00 1,990.00 100 0
16-May-2023 2,200.00 2,200.00 1,960.00 1,965.00 600 0
15-May-2023 2,040.00 2,040.00 2,040.00 2,040.00 100 0
12-May-2023 2,010.00 2,010.00 2,010.00 2,010.00 0 0
11-May-2023 2,010.00 2,010.00 2,010.00 2,010.00 300 0
10-May-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
09-May-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
08-May-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
05-May-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
04-May-2023 2,120.00 2,120.00 2,120.00 2,120.00 100 0
03-May-2023 2,170.00 2,170.00 2,090.00 2,100.00 1,800 0
02-May-2023 2,100.00 2,180.00 2,010.00 2,010.00 3,200 0
28-Apr-2023 2,190.00 2,190.00 2,100.00 2,100.00 1,600 0
27-Apr-2023 2,190.00 2,190.00 2,000.00 2,000.00 200 0
26-Apr-2023 2,190.00 2,190.00 2,050.00 2,050.00 200 0
18-Apr-2023 2,070.00 2,080.00 2,060.00 2,060.00 2,000 0
17-Apr-2023 2,080.00 2,080.00 2,080.00 2,080.00 0 0
14-Apr-2023 2,080.00 2,080.00 2,080.00 2,080.00 0 0
13-Apr-2023 2,090.00 2,090.00 2,080.00 2,080.00 300 0
12-Apr-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
11-Apr-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
10-Apr-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
06-Apr-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
05-Apr-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
04-Apr-2023 2,030.00 2,180.00 2,000.00 2,000.00 500 0
03-Apr-2023 2,030.00 2,030.00 2,030.00 2,030.00 0 0
31-Mar-2023 2,030.00 2,030.00 2,030.00 2,030.00 300 0
30-Mar-2023 2,090.00 2,100.00 2,090.00 2,100.00 600 0
29-Mar-2023 2,120.00 2,120.00 2,120.00 2,120.00 200 0
28-Mar-2023 2,090.00 2,120.00 2,090.00 2,120.00 200 0
27-Mar-2023 2,000.00 2,000.00 2,000.00 2,000.00 100 0
24-Mar-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
21-Mar-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
20-Mar-2023 2,120.00 2,120.00 2,120.00 2,120.00 0 0
17-Mar-2023 2,120.00 2,120.00 2,120.00 2,120.00 100 0