Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
16-Mar-2023 2,060.00 2,060.00 2,060.00 2,060.00 0 0
15-Mar-2023 1,990.00 2,060.00 1,990.00 2,060.00 200 0
14-Mar-2023 2,080.00 2,080.00 2,080.00 2,080.00 0 0
13-Mar-2023 1,965.00 2,080.00 1,965.00 2,080.00 800 0
10-Mar-2023 2,050.00 2,050.00 1,965.00 1,965.00 600 0
09-Mar-2023 1,925.00 2,090.00 1,925.00 2,050.00 1,200 0
08-Mar-2023 1,925.00 1,925.00 1,925.00 1,925.00 100 0
07-Mar-2023 1,925.00 1,925.00 1,925.00 1,925.00 100 0
06-Mar-2023 2,030.00 2,030.00 2,030.00 2,030.00 200 0
03-Mar-2023 2,030.00 2,030.00 2,030.00 2,030.00 500 0
02-Mar-2023 2,170.00 2,170.00 2,170.00 2,170.00 0 0
01-Mar-2023 2,170.00 2,170.00 2,170.00 2,170.00 0 0
28-Feb-2023 2,170.00 2,170.00 2,170.00 2,170.00 0 0
27-Feb-2023 2,170.00 2,170.00 2,170.00 2,170.00 0 0
24-Feb-2023 2,170.00 2,170.00 2,170.00 2,170.00 0 0
23-Feb-2023 2,170.00 2,170.00 2,170.00 2,170.00 100 0
22-Feb-2023 2,110.00 2,180.00 2,110.00 2,180.00 1,100 0
21-Feb-2023 2,120.00 2,120.00 2,110.00 2,110.00 300 0
20-Feb-2023 2,150.00 2,150.00 2,110.00 2,110.00 600 0
17-Feb-2023 2,100.00 2,240.00 2,040.00 2,240.00 1,600 0
16-Feb-2023 2,100.00 2,240.00 2,070.00 2,190.00 9,400 0
15-Feb-2023 2,200.00 2,200.00 1,960.00 2,160.00 1,100 0
14-Feb-2023 2,100.00 2,100.00 2,000.00 2,000.00 1,800 0
13-Feb-2023 2,190.00 2,300.00 2,050.00 2,060.00 2,100 0
10-Feb-2023 2,200.00 2,200.00 2,100.00 2,190.00 300 0
09-Feb-2023 2,200.00 2,200.00 2,200.00 2,200.00 100 0
08-Feb-2023 2,200.00 2,200.00 2,200.00 2,200.00 400 0
07-Feb-2023 2,100.00 2,100.00 2,100.00 2,100.00 100 0
06-Feb-2023 2,110.00 2,110.00 2,100.00 2,100.00 700 0
03-Feb-2023 2,200.00 2,200.00 2,150.00 2,150.00 1,200 0
02-Feb-2023 2,010.00 2,200.00 2,000.00 2,150.00 1,300 0
01-Feb-2023 2,050.00 2,050.00 2,050.00 2,050.00 200 0
31-Jan-2023 2,050.00 2,050.00 2,040.00 2,040.00 300 0
30-Jan-2023 2,080.00 2,080.00 2,050.00 2,050.00 200 0
27-Jan-2023 2,130.00 2,130.00 2,130.00 2,130.00 0 0
26-Jan-2023 2,130.00 2,130.00 2,130.00 2,130.00 0 0
25-Jan-2023 2,090.00 2,130.00 2,090.00 2,130.00 200 0
24-Jan-2023 2,130.00 2,140.00 2,130.00 2,140.00 200 0
20-Jan-2023 2,050.00 2,140.00 2,050.00 2,140.00 700 0
19-Jan-2023 2,140.00 2,140.00 2,100.00 2,140.00 1,200 0
18-Jan-2023 2,200.00 2,200.00 2,140.00 2,140.00 4,900 0
17-Jan-2023 2,300.00 2,300.00 2,300.00 2,300.00 300 0
16-Jan-2023 2,250.00 2,300.00 2,200.00 2,300.00 2,500 0
13-Jan-2023 2,330.00 2,330.00 2,330.00 2,330.00 200 0
12-Jan-2023 2,430.00 2,450.00 2,340.00 2,340.00 900 0
11-Jan-2023 2,450.00 2,450.00 2,450.00 2,450.00 200 0
10-Jan-2023 2,090.00 2,090.00 2,090.00 2,090.00 0 0
09-Jan-2023 2,090.00 2,090.00 2,090.00 2,090.00 600 0
06-Jan-2023 2,100.00 2,110.00 2,090.00 2,090.00 900 0
05-Jan-2023 2,300.00 2,300.00 2,200.00 2,200.00 300 0
04-Jan-2023 2,400.00 2,400.00 2,270.00 2,300.00 2,200 0
03-Jan-2023 2,680.00 2,680.00 2,390.00 2,390.00 2,000 0
02-Jan-2023 2,700.00 2,820.00 2,520.00 2,530.00 35,300 0
30-Dec-2022 2,500.00 3,000.00 2,420.00 2,700.00 61,200 0
29-Dec-2022 2,500.00 2,580.00 2,460.00 2,580.00 6,500 0
28-Dec-2022 2,440.00 2,600.00 2,440.00 2,600.00 10,600 0
27-Dec-2022 2,550.00 2,700.00 2,450.00 2,490.00 13,100 0
26-Dec-2022 2,650.00 2,650.00 2,510.00 2,600.00 11,400 0
23-Dec-2022 2,490.00 2,690.00 2,350.00 2,690.00 23,800 0
22-Dec-2022 2,310.00 2,520.00 2,260.00 2,520.00 42,700 0
21-Dec-2022 2,260.00 2,320.00 2,260.00 2,320.00 7,200 0
20-Dec-2022 2,260.00 2,610.00 2,250.00 2,260.00 73,300 0
19-Dec-2022 2,300.00 2,370.00 2,260.00 2,260.00 44,800 0
16-Dec-2022 2,170.00 2,340.00 2,120.00 2,300.00 18,400 0
15-Dec-2022 2,140.00 2,170.00 2,140.00 2,170.00 6,400 0
14-Dec-2022 2,150.00 2,150.00 2,120.00 2,140.00 5,800 0
13-Dec-2022 2,080.00 2,190.00 1,985.00 2,150.00 20,100 0
12-Dec-2022 2,290.00 2,290.00 2,130.00 2,130.00 36,900 0
09-Dec-2022 2,140.00 2,300.00 2,030.00 2,290.00 98,700 0
08-Dec-2022 2,250.00 2,260.00 2,140.00 2,140.00 11,900 0
07-Dec-2022 2,470.00 2,470.00 2,300.00 2,300.00 66,300 0
06-Dec-2022 2,650.00 2,800.00 2,470.00 2,470.00 155,000 0
05-Dec-2022 2,400.00 2,980.00 2,400.00 2,650.00 199,600 0
02-Dec-2022 2,490.00 2,490.00 2,400.00 2,400.00 7,800 0
01-Dec-2022 2,430.00 2,490.00 2,370.00 2,490.00 5,700 0
30-Nov-2022 2,300.00 2,430.00 2,300.00 2,430.00 192,200 0
29-Nov-2022 2,180.00 2,300.00 2,180.00 2,300.00 209,900 0
28-Nov-2022 2,180.00 2,180.00 2,180.00 2,180.00 2,100 0
25-Nov-2022 2,040.00 2,180.00 2,040.00 2,180.00 77,400 0
24-Nov-2022 2,000.00 2,020.00 1,950.00 2,020.00 320,200 0
23-Nov-2022 2,050.00 2,050.00 2,000.00 2,000.00 13,700 0
22-Nov-2022 2,050.00 2,050.00 2,050.00 2,050.00 4,000 0
21-Nov-2022 2,040.00 2,040.00 2,040.00 2,040.00 0 0
18-Nov-2022 2,040.00 2,040.00 2,040.00 2,040.00 0 0
17-Nov-2022 2,040.00 2,040.00 2,040.00 2,040.00 100 0
16-Nov-2022 2,040.00 2,040.00 2,040.00 2,040.00 100 0
15-Nov-2022 2,050.00 2,050.00 2,050.00 2,050.00 100 0
14-Nov-2022 2,100.00 2,100.00 2,050.00 2,050.00 1,700 0
11-Nov-2022 2,270.00 2,270.00 2,130.00 2,130.00 42,600 0
10-Nov-2022 2,290.00 2,290.00 2,290.00 2,290.00 100 0
09-Nov-2022 2,270.00 2,290.00 2,270.00 2,290.00 17,300 0
08-Nov-2022 2,280.00 2,280.00 2,260.00 2,270.00 12,300 0
07-Nov-2022 2,300.00 2,320.00 2,280.00 2,280.00 21,700 0
04-Nov-2022 2,330.00 2,330.00 2,310.00 2,310.00 12,600 0
03-Nov-2022 2,350.00 2,350.00 2,340.00 2,340.00 11,800 0
02-Nov-2022 2,370.00 2,370.00 2,360.00 2,360.00 12,000 0
01-Nov-2022 2,390.00 2,390.00 2,380.00 2,380.00 13,200 0
31-Oct-2022 2,380.00 2,400.00 2,380.00 2,400.00 12,700 0
28-Oct-2022 2,410.00 2,410.00 2,390.00 2,390.00 19,700 0
27-Oct-2022 2,400.00 2,410.00 2,400.00 2,410.00 11,600 0