Skip to main content
logo
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,620.00
+200.00 (8.26%)
Oct 30, 2026, 4:14 PM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,300.002,620.002,260.002,620.002,620.008.26%6,700
Oct 29, 20262,470.002,580.002,420.002,420.002,420.00-6.56%1,504,500
Oct 28, 20262,560.002,620.002,430.002,590.002,590.001.57%4,500
Oct 27, 20262,670.002,950.002,480.002,550.002,550.00-4.14%385,000
Oct 26, 20262,710.002,800.002,660.002,660.002,660.00-6.67%30,300
Oct 23, 20263,350.003,350.002,590.002,850.002,850.006.34%799,100
Oct 22, 20262,010.002,680.002,010.002,680.002,680.0024.65%97,800
Oct 21, 20262,090.002,440.002,090.002,150.002,150.002.87%43,900
Oct 20, 20262,140.002,180.002,030.002,090.002,090.00-4.13%38,500
Oct 19, 20262,340.002,530.002,180.002,180.002,180.00-6.84%186,400
Oct 16, 20261,950.002,450.001,940.002,340.002,340.002.63%169,000
Oct 15, 20263,350.003,350.002,280.002,280.002,280.00-14.93%910,000
Oct 14, 20262,680.002,680.002,680.002,680.002,680.0024.65%72,700
Oct 13, 20261,775.002,150.001,765.002,150.002,150.0025.00%35,100
Oct 12, 20261,750.001,750.001,720.001,720.001,720.00-1.71%1,800
Oct 9, 20261,700.001,765.001,700.001,750.001,750.000.57%2,200
Oct 8, 20261,810.001,850.001,705.001,740.001,740.00-3.87%12,700
Oct 7, 20261,785.001,820.001,785.001,810.001,810.001.69%4,400
Oct 6, 20261,815.001,865.001,780.001,780.001,780.00-1.66%8,800
Oct 5, 20261,920.002,150.001,750.001,810.001,810.00-5.73%98,800
Oct 2, 20261,725.002,200.001,670.001,920.001,920.007.56%132,800
Oct 1, 20261,930.001,930.001,760.001,785.001,785.00-7.99%18,400
Sep 30, 20261,965.001,965.001,900.001,940.001,940.00-5.83%7,700
Sep 29, 20262,070.002,070.002,060.002,060.002,060.00-0.48%200
Sep 28, 20262,070.002,070.002,060.002,070.002,070.00-500
Sep 25, 20262,170.002,380.002,070.002,070.002,070.00-4.61%50,000
Sep 24, 20262,170.002,180.002,130.002,170.002,170.003.83%6,200
Sep 23, 20262,090.002,090.002,050.002,090.002,090.00-0.95%1,500
Sep 22, 20262,120.002,120.002,110.002,110.002,110.00-1.86%200
Sep 21, 20262,170.002,220.002,150.002,150.002,150.00-2,500
Sep 18, 20262,340.002,420.002,150.002,150.002,150.00-8.12%39,200
Sep 17, 20262,240.002,390.002,170.002,340.002,340.004.93%30,800
Sep 16, 20262,300.002,300.002,220.002,230.002,230.00-2.62%1,700
Sep 15, 20262,290.002,290.002,290.002,290.002,290.002.23%1,500
Sep 14, 20262,240.002,240.002,240.002,240.002,240.00-600
Sep 11, 20262,240.002,240.002,240.002,240.002,240.00-3.45%100
Sep 10, 20262,320.002,320.002,320.002,320.002,320.00-1.28%200
Sep 9, 20262,400.002,400.002,260.002,350.002,350.002.17%6,900
Sep 8, 20262,330.002,330.002,240.002,300.002,300.00-1.71%3,400
Sep 7, 20262,330.002,350.002,330.002,340.002,340.000.86%2,400
Sep 4, 20262,290.002,360.002,240.002,320.002,320.001.31%1,400
Sep 3, 20262,240.002,290.002,230.002,290.002,290.002.69%2,600
Sep 2, 20262,210.002,230.002,210.002,230.002,230.00-0.89%600
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