PT Arthavest Tbk (IDX:ARTA)
Indonesia · Delayed Price · Currency is IDR 2,500.00
+10.00 (0.40%)
Jul 21, 2026, 3:49 PM WIB
PT Arthavest Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2,670.00 | 2,670.00 | 2,460.00 | 2,600.00 | 2,600.00 | 0.78% | 6,200 |
| Jul 7, 2026 | 2,590.00 | 2,750.00 | 2,550.00 | 2,580.00 | 2,580.00 | -0.39% | 10,900 |
| Jul 6, 2026 | 2,760.00 | 2,930.00 | 2,550.00 | 2,590.00 | 2,590.00 | -5.13% | 28,100 |
| Jul 3, 2026 | 2,980.00 | 3,250.00 | 2,620.00 | 2,730.00 | 2,730.00 | -3.53% | 61,500 |
| Jul 2, 2026 | 2,920.00 | 2,980.00 | 2,690.00 | 2,830.00 | 2,830.00 | -3.41% | 9,400 |
| Jul 1, 2026 | 2,550.00 | 3,080.00 | 2,260.00 | 2,930.00 | 2,930.00 | 14.90% | 41,800 |
| Jun 30, 2026 | 2,700.00 | 3,140.00 | 2,450.00 | 2,550.00 | 2,550.00 | -4.14% | 90,600 |
| Jun 29, 2026 | 2,640.00 | 3,000.00 | 2,310.00 | 2,660.00 | 2,660.00 | - | 51,800 |
| Jun 26, 2026 | 2,090.00 | 2,700.00 | 2,060.00 | 2,660.00 | 2,660.00 | 23.15% | 26,600 |
| Jun 25, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2.86% | 100 |
| Jun 24, 2026 | 2,170.00 | 2,170.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.87% | 900 |
| Jun 23, 2026 | 2,130.00 | 2,140.00 | 2,070.00 | 2,140.00 | 2,140.00 | -3.60% | 800 |
| Jun 22, 2026 | 2,200.00 | 2,220.00 | 2,200.00 | 2,220.00 | 2,220.00 | 0.91% | 400 |
| Jun 19, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 100 |
| Jun 18, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -1.79% | 200 |
| Jun 17, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.45% | 900 |
| Jun 15, 2026 | 2,300.00 | 2,390.00 | 2,230.00 | 2,230.00 | 2,230.00 | -2.19% | 9,100 |
| Jun 12, 2026 | 2,210.00 | 2,280.00 | 2,210.00 | 2,280.00 | 2,280.00 | 3.64% | 500 |
| Jun 11, 2026 | 2,100.00 | 2,560.00 | 2,070.00 | 2,200.00 | 2,200.00 | -1.79% | 16,300 |
| Jun 10, 2026 | 2,300.00 | 2,300.00 | 2,010.00 | 2,240.00 | 2,240.00 | -2.61% | 6,500 |
| Jun 9, 2026 | 2,040.00 | 2,420.00 | 2,030.00 | 2,300.00 | 2,300.00 | 18.25% | 28,200 |
| Jun 8, 2026 | 2,060.00 | 2,060.00 | 1,910.00 | 1,945.00 | 1,945.00 | -7.38% | 1,200 |
| Jun 5, 2026 | 2,160.00 | 2,160.00 | 2,010.00 | 2,100.00 | 2,100.00 | -3.23% | 3,800 |
| Jun 4, 2026 | 2,230.00 | 2,410.00 | 2,150.00 | 2,170.00 | 2,170.00 | -7.66% | 18,800 |
| Jun 3, 2026 | 2,760.00 | 3,200.00 | 2,350.00 | 2,350.00 | 2,350.00 | -14.86% | 130,300 |
| Jun 2, 2026 | 2,320.00 | 2,910.00 | 2,280.00 | 2,760.00 | 2,760.00 | 18.45% | 47,400 |
| May 29, 2026 | 2,500.00 | 2,920.00 | 2,180.00 | 2,330.00 | 2,330.00 | -6.80% | 44,000 |
| May 26, 2026 | 2,070.00 | 2,500.00 | 2,020.00 | 2,500.00 | 2,500.00 | 25.00% | 61,300 |
| May 25, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 1,100 |
| May 22, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.47% | 300 |
| May 21, 2026 | 2,070.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.86% | 3,000 |
| May 20, 2026 | 2,320.00 | 2,500.00 | 2,000.00 | 2,100.00 | 2,100.00 | -5.83% | 10,600 |
| May 19, 2026 | 2,480.00 | 2,970.00 | 2,170.00 | 2,230.00 | 2,230.00 | -7.85% | 63,700 |
| May 18, 2026 | 2,690.00 | 2,690.00 | 2,390.00 | 2,420.00 | 2,420.00 | -7.98% | 6,000 |
| May 13, 2026 | 2,380.00 | 2,820.00 | 2,380.00 | 2,630.00 | 2,630.00 | 9.13% | 35,600 |
| May 12, 2026 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | -1.63% | 100 |
| May 11, 2026 | 2,560.00 | 2,560.00 | 2,400.00 | 2,450.00 | 2,450.00 | -5.04% | 3,100 |
| May 8, 2026 | 2,600.00 | 2,600.00 | 2,580.00 | 2,580.00 | 2,580.00 | -0.77% | 1,000 |
| May 7, 2026 | 2,600.00 | 2,670.00 | 2,580.00 | 2,600.00 | 2,600.00 | -1.52% | 800 |
| May 6, 2026 | 2,650.00 | 2,650.00 | 2,640.00 | 2,640.00 | 2,640.00 | -0.38% | 300 |
| May 5, 2026 | 2,660.00 | 2,660.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1.92% | 300 |
| May 4, 2026 | 2,600.00 | 2,610.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 700 |