Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,250.00
0.00 (-2.17%)
Sep 1, 2026, 4:55 PM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20262,210.002,310.002,210.002,250.002,250.00-2.17%700
Aug 31, 20262,310.002,360.002,260.002,300.002,300.001.77%800
Aug 28, 20262,280.002,290.002,260.002,260.002,260.00-2.16%600
Aug 27, 20262,400.002,400.002,220.002,310.002,310.000.43%3,600
Aug 26, 20262,220.002,330.002,220.002,300.002,300.003.60%4,100
Aug 24, 20262,290.002,290.002,210.002,220.002,220.00-3.48%1,200
Aug 21, 20262,290.002,360.002,290.002,300.002,300.000.44%1,600
Aug 20, 20262,280.002,290.002,280.002,290.002,290.000.44%300
Aug 19, 20262,280.002,280.002,280.002,280.002,280.00-800
Aug 18, 20262,310.002,310.002,250.002,280.002,280.00-1.30%4,300
Aug 14, 20262,280.002,340.002,260.002,310.002,310.00-3.35%6,700
Aug 12, 20262,470.002,490.002,380.002,390.002,390.00-6,500
Aug 10, 20262,360.002,390.002,320.002,390.002,390.001.27%6,500
Aug 7, 20262,370.002,370.002,360.002,360.002,360.00-0.42%5,000
Aug 6, 20262,430.002,440.002,370.002,370.002,370.00-0.84%14,100
Aug 5, 20262,530.002,620.002,350.002,390.002,390.00-4.40%158,100
Aug 4, 20262,630.002,630.002,400.002,500.002,500.00-4.94%33,500
Aug 3, 20262,400.002,700.002,400.002,630.002,630.005.20%75,900
Jul 31, 20262,450.002,950.002,360.002,500.002,500.001.63%38,900
Jul 30, 20262,470.002,470.002,360.002,460.002,460.002.50%2,600
Jul 29, 20262,420.002,420.002,400.002,400.002,400.00-3.61%6,700
Jul 28, 20262,520.002,520.002,490.002,490.002,490.00-1.19%2,200
Jul 27, 20262,500.002,590.002,470.002,520.002,520.000.80%8,600
Jul 24, 20262,460.002,510.002,460.002,500.002,500.00-0.79%1,200
Jul 23, 20262,470.002,540.002,470.002,520.002,520.000.40%5,200
Jul 22, 20262,660.002,790.002,450.002,510.002,510.000.40%38,400
Jul 21, 20262,500.002,740.002,480.002,500.002,500.000.40%44,800
Jul 20, 20262,550.002,600.002,450.002,490.002,490.00-8,700
Jul 17, 20262,680.002,800.002,420.002,490.002,490.00-7.09%117,400
Jul 16, 20262,440.002,950.002,360.002,680.002,680.0013.08%41,500
Jul 15, 20262,360.002,580.002,330.002,370.002,370.00-2.07%10,400
Jul 14, 20262,410.002,520.002,370.002,420.002,420.000.41%6,500
Jul 13, 20262,400.002,450.002,370.002,410.002,410.00-3.21%7,200
Jul 10, 20262,530.002,740.002,330.002,490.002,490.000.40%37,300
Jul 9, 20262,600.002,600.002,460.002,480.002,480.00-4.62%4,400
Jul 8, 20262,670.002,670.002,460.002,600.002,600.000.78%6,200
Jul 7, 20262,590.002,750.002,550.002,580.002,580.00-0.39%10,900
Jul 6, 20262,760.002,930.002,550.002,590.002,590.00-5.13%28,100
Jul 3, 20262,980.003,250.002,620.002,730.002,730.00-3.53%61,500
Jul 2, 20262,920.002,980.002,690.002,830.002,830.00-3.41%9,400
Jul 1, 20262,550.003,080.002,260.002,930.002,930.0014.90%41,800
Jun 30, 20262,700.003,140.002,450.002,550.002,550.00-4.14%90,600
Jun 29, 20262,640.003,000.002,310.002,660.002,660.00-51,800
Jun 26, 20262,090.002,700.002,060.002,660.002,660.0023.15%26,600
Jun 25, 20262,160.002,160.002,160.002,160.002,160.002.86%100
Jun 24, 20262,170.002,170.002,100.002,100.002,100.00-1.87%900
Jun 23, 20262,130.002,140.002,070.002,140.002,140.00-3.60%800
Jun 22, 20262,200.002,220.002,200.002,220.002,220.000.91%400
Jun 19, 20262,200.002,200.002,200.002,200.002,200.00-100
Jun 18, 20262,200.002,200.002,200.002,200.002,200.00-1.79%200