Price History - ARTA

Kembali ke Company
Ticker: ARTA
Company: Arthavest Tbk
Date Open High Low Close Volume Value
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
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