Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,430.00
+200.00 (6.19%)
Aug 29, 2025, 9:47 AM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,220.003,280.003,220.003,280.003,280.00-3.53%2,500
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
Jul 16, 20252,260.002,600.002,170.002,450.002,450.005.15%48,400
Jul 15, 20252,350.002,540.002,000.002,330.002,330.00-0.85%66,100
Jul 14, 20252,340.002,830.002,340.002,350.002,350.00-37,100
Jul 11, 20252,250.002,690.002,210.002,350.002,350.00-22,600
Jul 10, 20252,400.003,000.002,220.002,350.002,350.00-6.00%48,800
Jul 9, 20252,970.002,980.002,400.002,500.002,500.004.60%176,500
Jul 8, 20251,905.002,390.001,905.002,390.002,390.0024.80%152,000
Jul 7, 20251,855.001,915.001,855.001,915.001,915.003.23%61,000
Jul 4, 20251,850.001,885.001,850.001,855.001,855.00-2.11%71,400
Jul 3, 20251,895.001,895.001,870.001,895.001,895.00-0.26%53,600
Jul 2, 20251,905.001,945.001,800.001,900.001,900.00-88,300
Jul 1, 20251,930.001,945.001,900.001,900.001,900.00-1.81%81,900
Jun 30, 20251,940.001,940.001,860.001,935.001,935.00-0.77%68,700
Jun 26, 20251,925.001,950.001,900.001,950.001,950.001.56%95,800
Jun 25, 20251,940.001,940.001,850.001,920.001,920.00-1.03%68,400
Jun 24, 20251,960.001,975.001,940.001,940.001,912.00-0.77%108,300
Jun 23, 20251,945.001,955.001,945.001,955.001,926.79-0.26%68,100
Jun 20, 20251,955.001,995.001,955.001,960.001,931.72-73,000
Jun 19, 20251,980.002,000.001,930.001,960.001,931.72-1.01%70,100
Jun 18, 20251,945.001,990.001,930.001,980.001,951.432.06%90,200