Price History - ARTI

Kembali ke Company
Ticker: ARTI
Company: Ratu Prabu Energi Tbk
Date Open High Low Close Volume Value
04-Jan-2022 50.00 50.00 50.00 50.00 0 0
03-Jan-2022 50.00 50.00 50.00 50.00 0 0
30-Dec-2021 50.00 50.00 50.00 50.00 0 0
29-Dec-2021 50.00 50.00 50.00 50.00 0 0
28-Dec-2021 50.00 50.00 50.00 50.00 0 0
27-Dec-2021 50.00 50.00 50.00 50.00 0 0
24-Dec-2021 50.00 50.00 50.00 50.00 0 0
23-Dec-2021 50.00 50.00 50.00 50.00 0 0
22-Dec-2021 50.00 50.00 50.00 50.00 0 0
21-Dec-2021 50.00 50.00 50.00 50.00 0 0
20-Dec-2021 50.00 50.00 50.00 50.00 0 0
17-Dec-2021 50.00 50.00 50.00 50.00 0 0
16-Dec-2021 50.00 50.00 50.00 50.00 0 0
15-Dec-2021 50.00 50.00 50.00 50.00 0 0
14-Dec-2021 50.00 50.00 50.00 50.00 0 0
13-Dec-2021 50.00 50.00 50.00 50.00 0 0
10-Dec-2021 50.00 50.00 50.00 50.00 0 0
09-Dec-2021 50.00 50.00 50.00 50.00 0 0
08-Dec-2021 50.00 50.00 50.00 50.00 0 0
07-Dec-2021 50.00 50.00 50.00 50.00 0 0
06-Dec-2021 50.00 50.00 50.00 50.00 0 0
03-Dec-2021 50.00 50.00 50.00 50.00 0 0
02-Dec-2021 50.00 50.00 50.00 50.00 0 0
01-Dec-2021 50.00 50.00 50.00 50.00 0 0
30-Nov-2021 50.00 50.00 50.00 50.00 0 0
29-Nov-2021 50.00 50.00 50.00 50.00 400 0
26-Nov-2021 50.00 50.00 50.00 50.00 3,100 0
25-Nov-2021 50.00 50.00 50.00 50.00 10,000 0
24-Nov-2021 50.00 50.00 50.00 50.00 4,700 0
23-Nov-2021 50.00 50.00 50.00 50.00 3,100 0
22-Nov-2021 50.00 50.00 50.00 50.00 4,600 0
19-Nov-2021 50.00 50.00 50.00 50.00 700 0
18-Nov-2021 50.00 50.00 50.00 50.00 41,300 0
17-Nov-2021 50.00 50.00 50.00 50.00 1,300 0
16-Nov-2021 50.00 50.00 50.00 50.00 13,000 0
15-Nov-2021 50.00 50.00 50.00 50.00 2,400 0
12-Nov-2021 50.00 50.00 50.00 50.00 3,900 0
11-Nov-2021 50.00 50.00 50.00 50.00 5,300 0
10-Nov-2021 50.00 50.00 50.00 50.00 300 0
09-Nov-2021 50.00 50.00 50.00 50.00 2,000 0
08-Nov-2021 50.00 50.00 50.00 50.00 1,700 0
05-Nov-2021 50.00 50.00 50.00 50.00 11,900 0
04-Nov-2021 50.00 50.00 50.00 50.00 5,900 0
03-Nov-2021 50.00 50.00 50.00 50.00 1,900 0
02-Nov-2021 50.00 50.00 50.00 50.00 2,600 0
01-Nov-2021 50.00 50.00 50.00 50.00 17,600 0
29-Oct-2021 50.00 50.00 50.00 50.00 600 0
28-Oct-2021 50.00 50.00 50.00 50.00 400 0
27-Oct-2021 50.00 50.00 50.00 50.00 79,800 0
26-Oct-2021 50.00 50.00 50.00 50.00 93,900 0
25-Oct-2021 50.00 50.00 50.00 50.00 52,000 0
22-Oct-2021 50.00 50.00 50.00 50.00 500 0
21-Oct-2021 50.00 50.00 50.00 50.00 102,500 0
19-Oct-2021 50.00 50.00 50.00 50.00 2,400 0
18-Oct-2021 50.00 50.00 50.00 50.00 52,600 0
15-Oct-2021 50.00 50.00 50.00 50.00 2,900 0
14-Oct-2021 50.00 50.00 50.00 50.00 400 0
13-Oct-2021 50.00 50.00 50.00 50.00 1,500 0
12-Oct-2021 50.00 50.00 50.00 50.00 4,000 0
11-Oct-2021 50.00 50.00 50.00 50.00 2,500 0
08-Oct-2021 50.00 50.00 50.00 50.00 600 0
07-Oct-2021 50.00 50.00 50.00 50.00 1,900 0
06-Oct-2021 50.00 50.00 50.00 50.00 2,500 0
05-Oct-2021 50.00 50.00 50.00 50.00 1,800 0
04-Oct-2021 50.00 50.00 50.00 50.00 7,400 0
01-Oct-2021 50.00 50.00 50.00 50.00 21,800 0
30-Sep-2021 50.00 50.00 50.00 50.00 8,500 0
29-Sep-2021 50.00 50.00 50.00 50.00 1,404,300 0
28-Sep-2021 50.00 50.00 50.00 50.00 18,300 0
27-Sep-2021 50.00 50.00 50.00 50.00 55,500 0
24-Sep-2021 50.00 50.00 50.00 50.00 20,600 0
23-Sep-2021 50.00 50.00 50.00 50.00 3,000 0
22-Sep-2021 50.00 50.00 50.00 50.00 700 0
21-Sep-2021 50.00 50.00 50.00 50.00 17,000 0
20-Sep-2021 50.00 50.00 50.00 50.00 2,700 0
17-Sep-2021 50.00 50.00 50.00 50.00 86,500 0
16-Sep-2021 50.00 50.00 50.00 50.00 900 0
15-Sep-2021 50.00 50.00 50.00 50.00 231,900 0
14-Sep-2021 50.00 50.00 50.00 50.00 400 0
13-Sep-2021 50.00 50.00 50.00 50.00 2,400 0
10-Sep-2021 50.00 50.00 50.00 50.00 1,200 0
09-Sep-2021 50.00 50.00 50.00 50.00 102,200 0
08-Sep-2021 50.00 50.00 50.00 50.00 2,500 0
07-Sep-2021 50.00 50.00 50.00 50.00 1,600 0
06-Sep-2021 50.00 50.00 50.00 50.00 60,800 0
03-Sep-2021 50.00 50.00 50.00 50.00 600 0
02-Sep-2021 50.00 50.00 50.00 50.00 400 0
01-Sep-2021 50.00 50.00 50.00 50.00 20,600 0
31-Aug-2021 50.00 50.00 50.00 50.00 10,200 0
30-Aug-2021 50.00 50.00 50.00 50.00 13,300 0
27-Aug-2021 50.00 50.00 50.00 50.00 1,100 0
26-Aug-2021 50.00 50.00 50.00 50.00 1,000 0
25-Aug-2021 50.00 50.00 50.00 50.00 26,400 0
24-Aug-2021 50.00 50.00 50.00 50.00 5,900 0
23-Aug-2021 50.00 50.00 50.00 50.00 47,600 0
20-Aug-2021 50.00 50.00 50.00 50.00 2,200 0
19-Aug-2021 50.00 50.00 50.00 50.00 4,100 0
18-Aug-2021 50.00 50.00 50.00 50.00 0 0
16-Aug-2021 50.00 50.00 50.00 50.00 1,800 0
13-Aug-2021 50.00 50.00 50.00 50.00 900 0