Price History - ARTI

Kembali ke Company
Ticker: ARTI
Company: Ratu Prabu Energi Tbk
Date Open High Low Close Volume Value
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
12-Aug-2021 50.00 50.00 50.00 50.00 500 0
10-Aug-2021 50.00 50.00 50.00 50.00 26,200 0
09-Aug-2021 50.00 50.00 50.00 50.00 10,000 0
06-Aug-2021 50.00 50.00 50.00 50.00 37,000 0
05-Aug-2021 50.00 50.00 50.00 50.00 33,500 0
04-Aug-2021 50.00 50.00 50.00 50.00 1,400 0
03-Aug-2021 50.00 50.00 50.00 50.00 2,100 0
02-Aug-2021 50.00 50.00 50.00 50.00 53,000 0
30-Jul-2021 50.00 50.00 50.00 50.00 5,200 0
29-Jul-2021 50.00 50.00 50.00 50.00 13,000 0
28-Jul-2021 50.00 50.00 50.00 50.00 10,400 0
27-Jul-2021 50.00 50.00 50.00 50.00 800 0
26-Jul-2021 50.00 50.00 50.00 50.00 19,400 0
23-Jul-2021 50.00 50.00 50.00 50.00 22,800 0
22-Jul-2021 50.00 50.00 50.00 50.00 12,100 0
21-Jul-2021 50.00 50.00 50.00 50.00 511,800 0
19-Jul-2021 50.00 50.00 50.00 50.00 3,200 0
16-Jul-2021 50.00 50.00 50.00 50.00 11,100 0
15-Jul-2021 50.00 50.00 50.00 50.00 80,000 0
14-Jul-2021 50.00 50.00 50.00 50.00 14,300 0
13-Jul-2021 50.00 50.00 50.00 50.00 700 0
12-Jul-2021 50.00 50.00 50.00 50.00 38,400 0
09-Jul-2021 50.00 50.00 50.00 50.00 8,500 0
08-Jul-2021 50.00 50.00 50.00 50.00 3,100 0
07-Jul-2021 50.00 50.00 50.00 50.00 5,200 0
06-Jul-2021 50.00 50.00 50.00 50.00 1,600 0
05-Jul-2021 50.00 50.00 50.00 50.00 1,394,100 0
02-Jul-2021 50.00 50.00 50.00 50.00 235,100 0
01-Jul-2021 50.00 50.00 50.00 50.00 3,400 0
30-Jun-2021 50.00 50.00 50.00 50.00 103,200 0
29-Jun-2021 50.00 50.00 50.00 50.00 2,800 0
28-Jun-2021 50.00 50.00 50.00 50.00 600 0
25-Jun-2021 50.00 50.00 50.00 50.00 200 0
24-Jun-2021 50.00 50.00 50.00 50.00 100 0
23-Jun-2021 50.00 50.00 50.00 50.00 5,300 0
22-Jun-2021 50.00 50.00 50.00 50.00 0 0
21-Jun-2021 50.00 50.00 50.00 50.00 400 0