Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,250.00
+60.00 (1.88%)
Oct 31, 2025, 2:17 PM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,170.003,190.003,080.003,190.003,190.000.63%1,500
Oct 29, 20253,110.003,190.003,010.003,170.003,170.001.93%2,100
Oct 28, 20253,110.003,140.003,110.003,110.003,110.003.32%2,500
Oct 27, 20253,230.003,230.003,010.003,010.003,010.00-2.59%3,600
Oct 24, 20253,120.003,130.003,080.003,090.003,090.00-0.96%800
Oct 23, 20253,120.003,120.003,120.003,120.003,120.00-1,800
Oct 22, 20253,150.003,230.003,080.003,120.003,120.00-0.64%3,100
Oct 21, 20253,240.003,590.003,100.003,140.003,140.00-0.63%10,800
Oct 20, 20253,080.003,160.003,080.003,160.003,160.005.33%4,000
Oct 17, 20253,150.003,150.003,000.003,000.003,000.00-3.54%4,100
Oct 16, 20253,240.003,240.003,000.003,110.003,110.001.30%5,900
Oct 15, 20253,250.003,250.003,020.003,070.003,070.00-5.54%12,400
Oct 14, 20253,780.003,780.003,250.003,250.003,250.00-14.25%199,400
Oct 13, 20253,160.004,050.003,010.003,790.003,790.0016.26%71,800
Oct 10, 20253,200.003,280.003,140.003,260.003,260.003.49%7,000
Oct 9, 20253,180.003,280.003,130.003,150.003,150.00-0.94%7,400
Oct 8, 20253,180.003,280.003,180.003,180.003,180.001.60%8,200
Oct 7, 20253,280.003,280.003,110.003,130.003,130.00-1.57%3,000
Oct 6, 20253,380.003,430.003,050.003,180.003,180.00-5.64%39,800
Oct 3, 20253,110.003,370.003,100.003,370.003,370.0024.81%33,200
Oct 2, 20253,110.003,140.002,700.002,700.002,700.00-13.18%900
Oct 1, 20253,110.003,140.003,100.003,110.003,110.00-1.27%3,700
Sep 30, 20253,070.003,150.003,000.003,150.003,150.003.96%4,200
Sep 29, 20253,100.003,160.003,000.003,030.003,030.00-2.26%4,900
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