PT Arthavest Tbk (IDX:ARTA)
Indonesia · Delayed Price · Currency is IDR 3,340.00
+40.00 (1.21%)
Aug 1, 2025, 2:48 PM WIB
PT Arthavest Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,440.00 | 3,440.00 | 3,200.00 | 3,340.00 | 3,340.00 | 1.21% | 2,600 |
| Jul 31, 2025 | 3,680.00 | 3,680.00 | 3,160.00 | 3,300.00 | 3,300.00 | -9.09% | 9,300 |
| Jul 30, 2025 | 3,640.00 | 3,710.00 | 3,590.00 | 3,630.00 | 3,630.00 | - | 8,700 |
| Jul 29, 2025 | 3,820.00 | 3,820.00 | 3,620.00 | 3,630.00 | 3,630.00 | -2.42% | 18,700 |
| Jul 28, 2025 | 3,940.00 | 3,940.00 | 3,480.00 | 3,720.00 | 3,720.00 | -3.13% | 47,100 |
| Jul 25, 2025 | 3,890.00 | 4,770.00 | 3,790.00 | 3,840.00 | 3,840.00 | -1.29% | 256,600 |
| Jul 24, 2025 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | - | - |
| Jul 23, 2025 | 3,270.00 | 4,080.00 | 3,040.00 | 3,890.00 | 3,890.00 | 18.96% | 590,700 |
| Jul 22, 2025 | 3,200.00 | 3,500.00 | 3,020.00 | 3,270.00 | 3,270.00 | 11.60% | 290,900 |
| Jul 21, 2025 | 2,800.00 | 3,500.00 | 2,700.00 | 2,930.00 | 2,930.00 | 4.27% | 179,500 |
| Jul 18, 2025 | 2,480.00 | 2,980.00 | 2,480.00 | 2,810.00 | 2,810.00 | 8.08% | 97,300 |
| Jul 17, 2025 | 2,350.00 | 2,850.00 | 2,350.00 | 2,600.00 | 2,600.00 | 6.12% | 89,200 |
| Jul 16, 2025 | 2,260.00 | 2,600.00 | 2,170.00 | 2,450.00 | 2,450.00 | 5.15% | 48,400 |
| Jul 15, 2025 | 2,350.00 | 2,540.00 | 2,000.00 | 2,330.00 | 2,330.00 | -0.85% | 66,100 |
| Jul 14, 2025 | 2,340.00 | 2,830.00 | 2,340.00 | 2,350.00 | 2,350.00 | - | 37,100 |
| Jul 11, 2025 | 2,250.00 | 2,690.00 | 2,210.00 | 2,350.00 | 2,350.00 | - | 22,600 |
| Jul 10, 2025 | 2,400.00 | 3,000.00 | 2,220.00 | 2,350.00 | 2,350.00 | -6.00% | 48,800 |
| Jul 9, 2025 | 2,970.00 | 2,980.00 | 2,400.00 | 2,500.00 | 2,500.00 | 4.60% | 176,500 |
| Jul 8, 2025 | 1,905.00 | 2,390.00 | 1,905.00 | 2,390.00 | 2,390.00 | 24.80% | 152,000 |
| Jul 7, 2025 | 1,855.00 | 1,915.00 | 1,855.00 | 1,915.00 | 1,915.00 | 3.23% | 61,000 |
| Jul 4, 2025 | 1,850.00 | 1,885.00 | 1,850.00 | 1,855.00 | 1,855.00 | -2.11% | 71,400 |
| Jul 3, 2025 | 1,895.00 | 1,895.00 | 1,870.00 | 1,895.00 | 1,895.00 | -0.26% | 53,600 |
| Jul 2, 2025 | 1,905.00 | 1,945.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 88,300 |
| Jul 1, 2025 | 1,930.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.81% | 81,900 |
| Jun 30, 2025 | 1,940.00 | 1,940.00 | 1,860.00 | 1,935.00 | 1,935.00 | -0.77% | 68,700 |
| Jun 26, 2025 | 1,925.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 1.56% | 95,800 |
| Jun 25, 2025 | 1,940.00 | 1,940.00 | 1,850.00 | 1,920.00 | 1,920.00 | -1.03% | 68,400 |
| Jun 24, 2025 | 1,960.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,912.00 | -0.77% | 108,300 |
| Jun 23, 2025 | 1,945.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,926.79 | -0.26% | 68,100 |
| Jun 20, 2025 | 1,955.00 | 1,995.00 | 1,955.00 | 1,960.00 | 1,931.72 | - | 73,000 |
| Jun 19, 2025 | 1,980.00 | 2,000.00 | 1,930.00 | 1,960.00 | 1,931.72 | -1.01% | 70,100 |
| Jun 18, 2025 | 1,945.00 | 1,990.00 | 1,930.00 | 1,980.00 | 1,951.43 | 2.06% | 90,200 |
| Jun 17, 2025 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,912.01 | - | 83,000 |
| Jun 16, 2025 | 1,935.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,912.01 | -0.77% | 71,100 |
| Jun 13, 2025 | 1,945.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,926.79 | 0.77% | 71,100 |
| Jun 12, 2025 | 1,960.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,912.01 | -1.02% | 76,000 |
| Jun 11, 2025 | 1,960.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,931.72 | - | 87,000 |
| Jun 10, 2025 | 1,980.00 | 2,000.00 | 1,930.00 | 1,960.00 | 1,931.72 | -1.01% | 76,100 |
| Jun 5, 2025 | 1,970.00 | 1,990.00 | 1,920.00 | 1,980.00 | 1,951.43 | -3.41% | 74,500 |
| Jun 4, 2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,020.42 | 2.50% | 88,200 |
| Jun 3, 2025 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,971.14 | -0.50% | 62,800 |
| Jun 2, 2025 | 1,975.00 | 2,020.00 | 1,975.00 | 2,010.00 | 1,981.00 | 1.77% | 80,600 |
| May 28, 2025 | 1,980.00 | 1,980.00 | 1,970.00 | 1,975.00 | 1,946.50 | -0.25% | 69,300 |
| May 27, 2025 | 1,985.00 | 1,985.00 | 1,970.00 | 1,980.00 | 1,951.43 | -1.49% | 56,000 |
| May 26, 2025 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,981.00 | -0.50% | 61,100 |
| May 23, 2025 | 2,010.00 | 2,030.00 | 1,995.00 | 2,020.00 | 1,990.85 | -0.98% | 57,000 |
| May 22, 2025 | 1,980.00 | 2,040.00 | 1,945.00 | 2,040.00 | 2,010.56 | 1.49% | 56,000 |
| May 21, 2025 | 2,020.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,981.00 | - | 72,800 |
| May 20, 2025 | 2,010.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,981.00 | - | 63,600 |
| May 19, 2025 | 1,940.00 | 2,010.00 | 1,935.00 | 2,010.00 | 1,981.00 | 3.34% | 100,900 |