Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Arthavest Tbk (ARTA) Historical Prices

ID:ARTA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,190.002,190.002,070.002,090.002,090.00-3.24%3,1000.04
Nov 10, 20262,150.002,350.002,100.002,160.002,160.00-1.82%13,9000.18
Nov 09, 20262,140.002,250.002,050.002,140.002,140.00-2.73%15,7000.20
Nov 06, 20262,400.002,580.002,200.002,200.002,200.00-6.78%72,9000.96
Nov 05, 20262,110.002,470.002,100.002,360.002,360.00+11.32%17,0000.22
Nov 04, 20262,210.002,210.002,120.002,120.002,120.00-6.61%3,3000.04
Nov 03, 20262,280.002,330.002,270.002,270.002,270.00-6.97%7,7000.10
Nov 02, 20262,610.002,610.002,440.002,440.002,440.00-6.87%3,7000.05
Oct 30, 20262,300.002,620.002,260.002,620.002,620.00+8.26%6,0000.08
Oct 29, 20262,470.002,580.002,420.002,420.002,420.00-6.56%1,504,50026.79
Oct 28, 20262,560.002,620.002,430.002,590.002,590.00+1.57%4,5000.08
Oct 27, 20262,670.002,950.002,480.002,550.002,550.00-4.14%385,0007.60
Oct 26, 20262,710.002,800.002,660.002,660.002,660.00-6.67%30,3000.60
Oct 23, 20263,350.003,350.002,590.002,850.002,850.00+6.34%799,10021.24
Oct 22, 20262,010.002,680.002,010.002,680.002,680.00+24.65%97,8002.70
Oct 21, 20262,090.002,440.002,090.002,150.002,150.00+2.87%43,9001.24
Oct 20, 20262,140.002,180.002,030.002,090.002,090.00-4.13%38,5001.10
Oct 19, 20262,340.002,530.002,180.002,180.002,180.00-6.84%186,4005.71
Oct 16, 20261,950.002,450.001,940.002,340.002,340.00+2.63%170,5005.56
Oct 15, 20263,350.003,350.002,280.002,280.002,280.00-14.93%910,00055.69
Oct 14, 20262,680.002,680.002,680.002,680.002,680.00+24.65%72,7004.26
Oct 13, 20261,775.002,150.001,765.002,150.002,150.00+25.00%35,1002.05
Oct 12, 20261,750.001,750.001,720.001,720.001,720.00-1.71%1,8000.10
Oct 09, 20261,700.001,765.001,700.001,750.001,750.00+0.57%2,2000.13
Oct 08, 20261,810.001,850.001,705.001,740.001,740.00-3.87%12,7000.74
Oct 07, 20261,785.001,820.001,785.001,810.001,810.00+1.69%4,4000.25
Oct 06, 20261,815.001,865.001,780.001,780.001,780.00-1.66%8,8000.50
Oct 05, 20261,920.002,150.001,750.001,810.001,810.00-5.73%98,8006.08
Oct 02, 20261,725.002,200.001,670.001,920.001,920.00+7.56%132,8009.28
Oct 01, 20261,930.001,930.001,760.001,785.001,785.00-7.99%18,4001.27
Sep 30, 20261,965.001,965.001,900.001,940.001,940.00-5.83%7,7000.50
Sep 29, 20262,070.002,070.002,060.002,060.002,060.00-0.48%2000.01
Sep 28, 20262,070.002,070.002,060.002,070.002,070.000.00%5000.03
Sep 25, 20262,170.002,380.002,070.002,070.002,070.00-4.61%50,0002.98
Sep 24, 20262,170.002,180.002,130.002,170.002,170.00+3.83%6,2000.35
Sep 23, 20262,090.002,090.002,050.002,090.002,090.00-0.95%1,5000.08
Sep 22, 20262,120.002,120.002,110.002,110.002,110.00-1.86%2000.01
Sep 21, 20262,170.002,220.002,150.002,150.002,150.000.00%2,5000.14
Sep 18, 20262,340.002,420.002,150.002,150.002,150.00-8.12%39,2002.27
Sep 17, 20262,240.002,390.002,170.002,340.002,340.00+4.93%30,8001.84
Sep 16, 20262,300.002,300.002,220.002,230.002,230.00-2.62%1,7000.10
Sep 15, 20262,290.002,290.002,290.002,290.002,290.00+2.23%1,5000.09
Sep 14, 20262,240.002,240.002,240.002,240.002,240.000.00%6000.04
Sep 11, 20262,240.002,240.002,240.002,240.002,240.00-3.45%1000.01
Sep 10, 20262,320.002,320.002,320.002,320.002,320.00-1.28%2000.01
Sep 09, 20262,400.002,400.002,260.002,350.002,350.00+2.17%6,9000.41
Sep 08, 20262,330.002,330.002,240.002,300.002,300.00-1.71%3,4000.20
Sep 07, 20262,330.002,350.002,330.002,340.002,340.00+0.86%2,4000.14
Sep 04, 20262,290.002,360.002,240.002,320.002,320.00+1.31%1,4000.08
Sep 03, 20262,240.002,290.002,230.002,290.002,290.00+2.69%2,6000.15