Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,870.00
-10.00 (-0.35%)
At close: Dec 5, 2025

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,870.002,870.002,870.002,870.002,870.00-0.35%400
Dec 4, 20252,870.002,930.002,870.002,880.002,880.000.35%1,300
Dec 3, 20252,870.002,870.002,870.002,870.002,870.00-2.38%100
Dec 2, 20252,900.002,940.002,900.002,940.002,940.001.73%200
Dec 1, 20252,890.002,890.002,890.002,890.002,890.00-0.34%8,500
Nov 28, 20252,900.002,900.002,800.002,900.002,900.00-5,300
Nov 27, 20252,900.002,900.002,870.002,900.002,900.00-10,500
Nov 26, 20253,040.003,040.002,870.002,900.002,900.00-3.33%8,800
Nov 25, 20253,040.003,040.002,970.003,000.003,000.00-1.32%2,300
Nov 24, 20253,040.003,120.002,950.003,040.003,040.003.40%9,600
Nov 21, 20253,050.003,050.002,930.002,940.002,940.00-3.92%12,100
Nov 20, 20253,090.003,110.002,810.003,060.003,060.00-0.97%15,500
Nov 19, 20253,110.003,110.002,960.003,090.003,090.00-1.59%5,800
Nov 18, 20253,130.003,140.003,010.003,140.003,140.000.32%5,300
Nov 17, 20253,320.003,320.003,000.003,130.003,130.00-5.72%12,600
Nov 14, 20253,150.003,580.002,870.003,320.003,320.0015.68%248,800
Nov 13, 20253,250.003,270.002,680.002,870.002,870.00-8.89%35,200
Nov 12, 20253,150.003,150.003,150.003,150.003,150.00-0.32%100
Nov 11, 20253,120.003,170.003,070.003,160.003,160.003.95%1,500
Nov 10, 20253,120.003,210.003,030.003,040.003,040.00-2.56%3,300
Nov 6, 20253,100.003,130.003,100.003,120.003,120.000.32%600
Nov 5, 20253,220.003,220.003,090.003,110.003,110.00-3.42%3,300
Nov 4, 20253,250.003,250.003,080.003,220.003,220.00-0.92%1,000
Nov 3, 20253,250.003,250.003,250.003,250.003,250.00-100
Oct 31, 20253,190.003,400.003,190.003,250.003,250.001.88%3,200
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%700
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%3,200
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%11,700
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%32,200
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