Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,400.00
+100.00 (3.03%)
Dec 30, 2025, 3:48 PM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,300.003,400.003,060.003,400.003,400.003.03%38,600
Dec 29, 20252,850.003,430.002,790.003,300.003,300.0014.19%93,500
Dec 24, 20252,790.003,050.002,600.002,890.002,890.006.25%21,900
Dec 23, 20252,900.002,900.002,700.002,720.002,720.00-3.55%4,000
Dec 22, 20252,740.002,890.002,700.002,820.002,820.001.81%1,700
Dec 19, 20252,830.002,830.002,770.002,770.002,770.00-2.12%6,300
Dec 18, 20252,900.002,900.002,800.002,830.002,830.00-2.75%6,300
Dec 17, 20252,900.002,920.002,900.002,910.002,910.00-0.34%1,600
Dec 16, 20252,920.002,930.002,910.002,920.002,920.000.69%7,800
Dec 15, 20253,000.003,700.002,840.002,900.002,900.00-3.33%30,600
Dec 12, 20252,910.003,000.002,910.003,000.003,000.004.53%14,100
Dec 11, 20252,870.002,920.002,860.002,870.002,870.00-8,900
Dec 10, 20252,870.002,870.002,860.002,870.002,870.003.61%1,100
Dec 9, 20252,840.002,870.002,760.002,770.002,770.000.73%5,800
Dec 8, 20252,880.002,880.002,750.002,750.002,750.00-4.18%10,000
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