PT Arthavest Tbk (IDX:ARTA)
Indonesia · Delayed Price · Currency is IDR 1,720.00
-30.00 (-1.71%)
Oct 12, 2026, 3:30 PM WIB
PT Arthavest Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 1,800 |
| Oct 9, 2026 | 1,700.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.57% | 2,200 |
| Oct 8, 2026 | 1,810.00 | 1,850.00 | 1,705.00 | 1,740.00 | 1,740.00 | -3.87% | 12,700 |
| Oct 7, 2026 | 1,785.00 | 1,820.00 | 1,785.00 | 1,810.00 | 1,810.00 | 1.69% | 4,400 |
| Oct 6, 2026 | 1,815.00 | 1,865.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.66% | 8,800 |
| Oct 5, 2026 | 1,920.00 | 2,150.00 | 1,750.00 | 1,810.00 | 1,810.00 | -5.73% | 98,800 |
| Oct 2, 2026 | 1,725.00 | 2,200.00 | 1,670.00 | 1,920.00 | 1,920.00 | 7.56% | 132,800 |
| Oct 1, 2026 | 1,930.00 | 1,930.00 | 1,760.00 | 1,785.00 | 1,785.00 | -7.99% | 18,400 |
| Sep 30, 2026 | 1,965.00 | 1,965.00 | 1,900.00 | 1,940.00 | 1,940.00 | -5.83% | 7,700 |
| Sep 29, 2026 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.48% | 200 |
| Sep 28, 2026 | 2,070.00 | 2,070.00 | 2,060.00 | 2,070.00 | 2,070.00 | - | 500 |
| Sep 25, 2026 | 2,170.00 | 2,380.00 | 2,070.00 | 2,070.00 | 2,070.00 | -4.61% | 50,000 |
| Sep 24, 2026 | 2,170.00 | 2,180.00 | 2,130.00 | 2,170.00 | 2,170.00 | 3.83% | 6,200 |
| Sep 23, 2026 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | -0.95% | 1,500 |
| Sep 22, 2026 | 2,120.00 | 2,120.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.86% | 200 |
| Sep 21, 2026 | 2,170.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 2,500 |
| 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 |