Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,440.00
-120.00 (-4.69%)
Feb 4, 2026, 3:09 PM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,550.002,570.002,410.002,560.002,560.00-0.78%2,400
Feb 2, 20262,700.002,900.002,530.002,580.002,580.00-7.86%5,200
Jan 30, 20262,810.002,910.002,700.002,800.002,800.00-0.36%7,200
Jan 29, 20262,990.003,010.002,800.002,810.002,810.00-1.06%18,900
Jan 28, 20262,840.002,840.002,840.002,840.002,840.00-1.73%500
Jan 27, 20262,990.002,990.002,890.002,890.002,890.00-3.34%6,800
Jan 26, 20262,800.002,990.002,770.002,990.002,990.006.79%1,000
Jan 23, 20262,800.002,800.002,650.002,800.002,800.00-4,000
Jan 22, 20262,960.003,030.002,800.002,800.002,800.00-5.41%8,500
Jan 21, 20263,020.003,020.002,960.002,960.002,960.00-1.99%1,100
Jan 20, 20263,070.003,070.003,000.003,020.003,020.00-1.63%3,500
Jan 19, 20263,030.003,100.002,960.003,070.003,070.003.72%2,300
Jan 15, 20263,000.003,090.002,960.002,960.002,960.00-1.99%3,900
Jan 14, 20262,960.003,150.002,960.003,020.003,020.002.03%17,700
Jan 13, 20263,030.003,030.002,890.002,960.002,960.00-2.31%11,400
Jan 12, 20263,170.003,240.003,030.003,030.003,030.00-4.42%11,400
Jan 9, 20263,200.003,270.003,080.003,170.003,170.00-0.63%38,000
Jan 8, 20263,570.004,370.003,080.003,190.003,190.00-8.86%113,300
Jan 7, 20263,120.003,670.003,090.003,500.003,500.0013.64%41,800
Jan 6, 20263,110.003,120.003,070.003,080.003,080.00-0.96%5,600
Jan 5, 20263,570.003,570.003,100.003,110.003,110.00-2.81%194,600
Jan 2, 20263,300.003,300.003,200.003,200.003,200.00-5.88%2,400
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