Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,120.00
-110.00 (-4.93%)
May 20, 2026, 10:25 AM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,480.002,970.002,170.002,230.002,230.00-7.85%63,700
May 18, 20262,690.002,690.002,390.002,420.002,420.00-7.98%6,000
May 13, 20262,380.002,820.002,380.002,630.002,630.009.13%35,600
May 12, 20262,410.002,410.002,410.002,410.002,410.00-1.63%100
May 11, 20262,560.002,560.002,400.002,450.002,450.00-5.04%3,100
May 8, 20262,600.002,600.002,580.002,580.002,580.00-0.77%1,000
May 7, 20262,600.002,670.002,580.002,600.002,600.00-1.52%800
May 6, 20262,650.002,650.002,640.002,640.002,640.00-0.38%300
May 5, 20262,660.002,660.002,650.002,650.002,650.001.92%300
May 4, 20262,600.002,610.002,600.002,600.002,600.00-700
Apr 30, 20262,650.002,950.002,590.002,600.002,600.00-4.41%10,300
Apr 29, 20262,730.002,730.002,720.002,720.002,720.00-0.73%700
Apr 28, 20262,790.002,790.002,480.002,740.002,740.00-1.79%4,300
Apr 27, 20262,800.002,800.002,790.002,790.002,790.00-0.71%300
Apr 24, 20262,810.002,810.002,810.002,810.002,810.00-0.35%100
Apr 23, 20262,840.002,840.002,730.002,820.002,820.000.36%3,500
Apr 22, 20262,830.002,860.002,720.002,810.002,810.000.72%5,900
Apr 21, 20262,760.002,790.002,730.002,790.002,790.001.45%3,200
Apr 20, 20262,790.002,790.002,750.002,750.002,750.00-1.79%1,500
Apr 17, 20262,800.002,800.002,750.002,800.002,800.00-5,000
Apr 16, 20262,850.002,850.002,800.002,800.002,800.00-1.75%4,100
Apr 15, 20262,850.002,880.002,800.002,850.002,850.002.15%4,000
Apr 14, 20262,830.002,900.002,780.002,790.002,790.00-1.41%5,700
Apr 13, 20262,950.002,950.002,750.002,830.002,830.00-2.08%9,800
Apr 10, 20262,890.003,020.002,880.002,890.002,890.00-2.69%25,500
Apr 9, 20262,930.003,100.002,930.002,970.002,970.001.37%19,000
Apr 8, 20263,450.003,450.002,840.002,930.002,930.00-0.34%33,500
Apr 7, 20262,720.002,990.002,720.002,940.002,940.008.09%19,900
Apr 6, 20262,840.002,840.002,710.002,720.002,720.00-4.90%3,800
Apr 2, 20262,900.003,160.002,840.002,860.002,860.001.78%33,500
Apr 1, 20262,810.002,970.002,740.002,810.002,810.000.36%5,400
Mar 31, 20262,840.003,100.002,760.002,800.002,800.00-0.36%20,800
Mar 30, 20262,880.002,880.002,730.002,810.002,810.00-2.43%2,600
Mar 27, 20262,930.003,030.002,820.002,880.002,880.00-2.04%9,200
Mar 26, 20263,440.004,310.002,940.002,940.002,940.00-14.78%158,200
Mar 25, 20263,080.003,500.002,650.003,450.003,450.0012.38%98,900
Mar 17, 20262,770.003,450.002,730.003,070.003,070.0010.83%151,900
Mar 16, 20262,550.002,800.002,510.002,770.002,770.008.63%18,800
Mar 13, 20262,690.002,780.002,530.002,550.002,550.00-5.20%2,100
Mar 12, 20262,610.002,690.002,610.002,690.002,690.00-600
Mar 11, 20262,700.002,700.002,610.002,690.002,690.00-0.37%5,200
Mar 10, 20262,670.003,160.002,670.002,700.002,700.001.89%34,200
Mar 9, 20262,980.003,060.002,650.002,650.002,650.00-11.67%18,300
Mar 6, 20263,000.003,100.002,710.003,000.003,000.00-58,900
Mar 5, 20263,210.004,000.002,850.003,000.003,000.00-8.54%177,500
Mar 4, 20263,800.004,000.003,280.003,280.003,280.00-14.81%190,300
Mar 3, 20263,000.003,870.003,000.003,850.003,850.0024.19%371,300
Mar 2, 20262,640.003,320.002,450.003,100.003,100.0014.81%47,100
Feb 27, 20262,560.003,200.002,500.002,700.002,700.005.47%81,000
Feb 26, 20262,560.002,560.002,560.002,560.002,560.00-500