Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,030.00
-70.00 (-2.26%)
Sep 29, 2025, 3:43 PM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,050.003,190.003,000.003,100.003,100.00-4,000
Sep 25, 20253,150.003,220.003,100.003,100.003,100.00-3.73%5,100
Sep 24, 20253,500.003,500.003,050.003,220.003,220.00-3.59%3,900
Sep 23, 20253,060.003,570.003,000.003,340.003,340.009.15%35,600
Sep 22, 20253,180.003,180.002,950.003,060.003,060.00-0.65%4,800
Sep 19, 20253,250.003,250.002,860.003,080.003,080.00-2.22%5,600
Sep 18, 20253,160.003,160.003,140.003,150.003,150.00-0.32%3,000
Sep 17, 20253,130.003,200.003,090.003,160.003,160.00-1.25%1,300
Sep 16, 20253,190.003,250.003,130.003,200.003,200.002.24%2,700
Sep 15, 20253,110.003,210.003,110.003,130.003,130.00-2.80%1,600
Sep 12, 20253,330.003,330.003,110.003,220.003,220.00-0.62%4,200
Sep 11, 20253,170.003,270.003,110.003,240.003,240.000.93%3,000
Sep 10, 20253,220.003,220.003,170.003,210.003,210.00-0.93%1,000
Sep 9, 20253,290.003,340.003,220.003,240.003,240.00-1.52%800
Sep 8, 20253,340.003,400.003,290.003,290.003,290.00-1.50%3,900
Sep 4, 20253,290.003,450.003,200.003,340.003,340.002.14%3,400
Sep 3, 20253,400.003,400.003,200.003,270.003,270.002.19%5,000
Sep 2, 20253,100.003,210.003,100.003,200.003,200.001.91%5,200
Sep 1, 20253,130.003,210.003,010.003,140.003,140.00-4.85%4,600
Aug 29, 20253,540.003,540.003,130.003,300.003,300.002.17%8,600
Aug 28, 20253,220.003,280.003,220.003,230.003,230.00-5.00%3,300
Aug 27, 20253,210.003,410.003,210.003,400.003,400.003.66%1,900
Aug 26, 20253,380.003,380.003,260.003,280.003,280.00-3.24%1,200
Aug 25, 20253,460.003,460.003,340.003,390.003,390.000.59%4,200
Aug 22, 20253,790.003,790.003,230.003,370.003,370.00-11.32%44,200
Aug 21, 20253,220.003,800.003,080.003,800.003,800.0018.01%21,800
Aug 20, 20253,250.003,250.003,000.003,220.003,220.00-0.92%11,300
Aug 19, 20253,460.003,460.003,100.003,250.003,250.00-6.07%39,600
Aug 15, 20253,500.003,500.003,290.003,460.003,460.00-1.14%3,500
Aug 14, 20253,610.003,620.003,360.003,500.003,500.00-3.05%21,800
Aug 13, 20253,720.003,730.003,160.003,610.003,610.00-2.70%20,600
Aug 12, 20253,690.004,350.003,690.003,710.003,710.001.37%142,800
Aug 11, 20252,940.003,670.002,790.003,660.003,660.0024.49%74,900
Aug 8, 20252,970.003,680.002,940.002,940.002,940.00-1.34%12,300
Aug 7, 20253,190.003,190.002,750.002,980.002,980.00-6.58%9,500
Aug 6, 20253,200.003,200.003,190.003,190.003,190.00-0.31%500
Aug 5, 20253,230.003,280.003,200.003,200.003,200.00-0.93%1,100
Aug 4, 20253,340.003,390.003,230.003,230.003,230.00-3.29%5,000
Aug 1, 20253,440.003,440.003,200.003,340.003,340.001.21%2,600
Jul 31, 20253,680.003,680.003,160.003,300.003,300.00-9.09%9,300
Jul 30, 20253,640.003,710.003,590.003,630.003,630.00-8,700
Jul 29, 20253,820.003,820.003,620.003,630.003,630.00-2.42%18,700
Jul 28, 20253,940.003,940.003,480.003,720.003,720.00-3.13%47,100
Jul 25, 20253,890.004,770.003,790.003,840.003,840.00-1.29%256,600
Jul 24, 20253,890.003,890.003,890.003,890.003,890.00--
Jul 23, 20253,270.004,080.003,040.003,890.003,890.0018.96%590,700
Jul 22, 20253,200.003,500.003,020.003,270.003,270.0011.60%290,900
Jul 21, 20252,800.003,500.002,700.002,930.002,930.004.27%179,500
Jul 18, 20252,480.002,980.002,480.002,810.002,810.008.08%97,300
Jul 17, 20252,350.002,850.002,350.002,600.002,600.006.12%89,200