PT Arthavest Tbk (IDX:ARTA)
Indonesia · Delayed Price · Currency is IDR 2,110.00
-40.00 (-1.86%)
Sep 22, 2026, 2:56 PM WIB
PT Arthavest Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | -1.40% | 200 |
| Sep 21, 2026 | 2,170.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 2,400 |
| Sep 18, 2026 | 2,340.00 | 2,420.00 | 2,150.00 | 2,150.00 | 2,150.00 | -8.12% | 39,200 |
| Sep 17, 2026 | 2,240.00 | 2,390.00 | 2,170.00 | 2,340.00 | 2,340.00 | 4.93% | 30,800 |
| Sep 16, 2026 | 2,300.00 | 2,300.00 | 2,220.00 | 2,230.00 | 2,230.00 | -2.62% | 1,700 |
| Sep 15, 2026 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2.23% | 1,500 |
| Sep 14, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | 600 |
| Sep 11, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -3.45% | 100 |
| Sep 10, 2026 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -1.28% | 200 |
| Sep 9, 2026 | 2,400.00 | 2,400.00 | 2,260.00 | 2,350.00 | 2,350.00 | 2.17% | 6,900 |
| Sep 8, 2026 | 2,330.00 | 2,330.00 | 2,240.00 | 2,300.00 | 2,300.00 | -1.71% | 3,400 |
| Sep 7, 2026 | 2,330.00 | 2,350.00 | 2,330.00 | 2,340.00 | 2,340.00 | 0.86% | 2,400 |
| Sep 4, 2026 | 2,290.00 | 2,360.00 | 2,240.00 | 2,320.00 | 2,320.00 | 1.31% | 1,400 |
| Sep 3, 2026 | 2,240.00 | 2,290.00 | 2,230.00 | 2,290.00 | 2,290.00 | 2.69% | 2,600 |
| Sep 2, 2026 | 2,210.00 | 2,230.00 | 2,210.00 | 2,230.00 | 2,230.00 | -0.89% | 600 |
| Sep 1, 2026 | 2,210.00 | 2,310.00 | 2,210.00 | 2,250.00 | 2,250.00 | -2.17% | 700 |
| Aug 31, 2026 | 2,310.00 | 2,360.00 | 2,260.00 | 2,300.00 | 2,300.00 | 1.77% | 800 |
| Aug 28, 2026 | 2,280.00 | 2,290.00 | 2,260.00 | 2,260.00 | 2,260.00 | -2.16% | 600 |
| Aug 27, 2026 | 2,400.00 | 2,400.00 | 2,220.00 | 2,310.00 | 2,310.00 | 0.43% | 3,600 |
| Aug 26, 2026 | 2,220.00 | 2,330.00 | 2,220.00 | 2,300.00 | 2,300.00 | 3.60% | 4,100 |
| Aug 24, 2026 | 2,290.00 | 2,290.00 | 2,210.00 | 2,220.00 | 2,220.00 | -3.48% | 1,200 |
| Aug 21, 2026 | 2,290.00 | 2,360.00 | 2,290.00 | 2,300.00 | 2,300.00 | 0.44% | 1,600 |
| Aug 20, 2026 | 2,280.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,290.00 | 0.44% | 300 |
| Aug 19, 2026 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | - | 800 |
| Aug 18, 2026 | 2,310.00 | 2,310.00 | 2,250.00 | 2,280.00 | 2,280.00 | -1.30% | 4,300 |
| Aug 14, 2026 | 2,280.00 | 2,340.00 | 2,260.00 | 2,310.00 | 2,310.00 | -3.35% | 6,700 |
| Aug 12, 2026 | 2,470.00 | 2,490.00 | 2,380.00 | 2,390.00 | 2,390.00 | - | 6,500 |
| Aug 10, 2026 | 2,360.00 | 2,390.00 | 2,320.00 | 2,390.00 | 2,390.00 | 1.27% | 6,500 |
| Aug 7, 2026 | 2,370.00 | 2,370.00 | 2,360.00 | 2,360.00 | 2,360.00 | -0.42% | 5,000 |
| Aug 6, 2026 | 2,430.00 | 2,440.00 | 2,370.00 | 2,370.00 | 2,370.00 | -0.84% | 14,100 |
| Aug 5, 2026 | 2,530.00 | 2,620.00 | 2,350.00 | 2,390.00 | 2,390.00 | -4.40% | 158,100 |
| Aug 4, 2026 | 2,630.00 | 2,630.00 | 2,400.00 | 2,500.00 | 2,500.00 | -4.94% | 33,500 |
| Aug 3, 2026 | 2,400.00 | 2,700.00 | 2,400.00 | 2,630.00 | 2,630.00 | 5.20% | 75,900 |
| Jul 31, 2026 | 2,450.00 | 2,950.00 | 2,360.00 | 2,500.00 | 2,500.00 | 1.63% | 38,900 |
| Jul 30, 2026 | 2,470.00 | 2,470.00 | 2,360.00 | 2,460.00 | 2,460.00 | 2.50% | 2,600 |
| Jul 29, 2026 | 2,420.00 | 2,420.00 | 2,400.00 | 2,400.00 | 2,400.00 | -3.61% | 6,700 |
| Jul 28, 2026 | 2,520.00 | 2,520.00 | 2,490.00 | 2,490.00 | 2,490.00 | -1.19% | 2,200 |
| Jul 27, 2026 | 2,500.00 | 2,590.00 | 2,470.00 | 2,520.00 | 2,520.00 | 0.80% | 8,600 |
| Jul 24, 2026 | 2,460.00 | 2,510.00 | 2,460.00 | 2,500.00 | 2,500.00 | -0.79% | 1,200 |
| Jul 23, 2026 | 2,470.00 | 2,540.00 | 2,470.00 | 2,520.00 | 2,520.00 | 0.40% | 5,200 |
| Jul 22, 2026 | 2,660.00 | 2,790.00 | 2,450.00 | 2,510.00 | 2,510.00 | 0.40% | 38,400 |
| Jul 21, 2026 | 2,500.00 | 2,740.00 | 2,480.00 | 2,500.00 | 2,500.00 | 0.40% | 44,800 |
| Jul 20, 2026 | 2,550.00 | 2,600.00 | 2,450.00 | 2,490.00 | 2,490.00 | - | 8,700 |
| Jul 17, 2026 | 2,680.00 | 2,800.00 | 2,420.00 | 2,490.00 | 2,490.00 | -7.09% | 117,400 |
| Jul 16, 2026 | 2,440.00 | 2,950.00 | 2,360.00 | 2,680.00 | 2,680.00 | 13.08% | 41,500 |
| Jul 15, 2026 | 2,360.00 | 2,580.00 | 2,330.00 | 2,370.00 | 2,370.00 | -2.07% | 10,400 |
| Jul 14, 2026 | 2,410.00 | 2,520.00 | 2,370.00 | 2,420.00 | 2,420.00 | 0.41% | 6,500 |
| Jul 13, 2026 | 2,400.00 | 2,450.00 | 2,370.00 | 2,410.00 | 2,410.00 | -3.21% | 7,200 |
| Jul 10, 2026 | 2,530.00 | 2,740.00 | 2,330.00 | 2,490.00 | 2,490.00 | 0.40% | 37,300 |
| Jul 9, 2026 | 2,600.00 | 2,600.00 | 2,460.00 | 2,480.00 | 2,480.00 | -4.62% | 4,400 |