Skip to main content
PT Arthavest Tbk (IDX:ARTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,730.00
-60.00 (-2.15%)
Apr 29, 2026, 8:58 AM WIB

PT Arthavest Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%33,400
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
Feb 25, 20262,590.002,590.002,560.002,560.002,560.00-1,900
Feb 24, 20262,700.002,700.002,560.002,560.002,560.00-5.19%600
Feb 23, 20262,710.002,710.002,560.002,700.002,700.00-0.37%4,700
Feb 20, 20262,800.002,800.002,710.002,710.002,710.00-3.21%700
Feb 19, 20262,870.002,880.002,700.002,800.002,800.00-2.44%3,000
Feb 18, 20262,690.002,900.002,590.002,870.002,870.006.69%105,700
Feb 13, 20262,630.002,690.002,590.002,690.002,690.002.67%3,700
Feb 12, 20262,710.002,710.002,600.002,620.002,620.00-3.68%4,300
Feb 11, 20262,700.002,780.002,590.002,720.002,720.005.43%4,600
Feb 10, 20262,660.002,660.002,500.002,580.002,580.00-3.01%6,500
Feb 9, 20263,000.003,370.002,470.002,660.002,660.00-2.21%50,900
Feb 6, 20262,550.003,050.002,550.002,720.002,720.0010.57%50,900
Feb 5, 20262,450.002,460.002,450.002,460.002,460.000.82%200
Feb 4, 20262,430.002,440.002,430.002,440.002,440.00-4.69%700
Feb 3, 20262,550.002,570.002,410.002,560.002,560.00-0.78%2,400
Feb 2, 20262,700.002,900.002,530.002,580.002,580.00-7.86%5,200
Jan 30, 20262,810.002,910.002,700.002,800.002,800.00-0.36%7,200
Jan 29, 20262,990.003,010.002,800.002,810.002,810.00-1.06%18,900
Jan 28, 20262,840.002,840.002,840.002,840.002,840.00-1.73%500
Jan 27, 20262,990.002,990.002,890.002,890.002,890.00-3.34%7,500
Jan 26, 20262,800.002,990.002,770.002,990.002,990.006.79%1,000
Jan 23, 20262,800.002,800.002,650.002,800.002,800.00-4,000
Jan 22, 20262,960.003,030.002,800.002,800.002,800.00-5.41%8,500
Jan 21, 20263,020.003,020.002,960.002,960.002,960.00-1.99%1,100
Jan 20, 20263,070.003,070.003,000.003,020.003,020.00-1.63%3,500
Jan 19, 20263,030.003,100.002,960.003,070.003,070.003.72%2,300
Jan 15, 20263,000.003,090.002,960.002,960.002,960.00-1.99%3,900
Jan 14, 20262,960.003,150.002,960.003,020.003,020.002.03%17,700
Jan 13, 20263,030.003,030.002,890.002,960.002,960.00-2.31%11,400
Jan 12, 20263,170.003,240.003,030.003,030.003,030.00-4.42%11,400
Jan 9, 20263,200.003,270.003,080.003,170.003,170.00-0.63%38,000
Jan 8, 20263,570.004,370.003,080.003,190.003,190.00-8.86%113,300
Jan 7, 20263,120.003,670.003,090.003,500.003,500.0013.64%41,800
Jan 6, 20263,110.003,120.003,070.003,080.003,080.00-0.96%5,600
Jan 5, 20263,570.003,570.003,100.003,110.003,110.00-2.81%194,600
Jan 2, 20263,300.003,300.003,200.003,200.003,200.00-5.88%2,400
Dec 30, 20253,300.003,400.003,060.003,400.003,400.003.03%38,600
Dec 29, 20252,850.003,430.002,790.003,300.003,300.0014.19%93,500
Dec 24, 20252,790.003,050.002,600.002,890.002,890.006.25%21,900
Dec 23, 20252,900.002,900.002,700.002,720.002,720.00-3.55%4,000
Dec 22, 20252,740.002,890.002,700.002,820.002,820.001.81%1,700
Dec 19, 20252,830.002,830.002,770.002,770.002,770.00-2.12%6,300
Dec 18, 20252,900.002,900.002,800.002,830.002,830.00-2.75%6,300
Dec 17, 20252,900.002,920.002,900.002,910.002,910.00-0.34%1,600
Dec 16, 20252,920.002,930.002,910.002,920.002,920.000.69%7,800
Dec 15, 20253,000.003,700.002,840.002,900.002,900.00-3.33%30,600
Dec 12, 20252,910.003,000.002,910.003,000.003,000.004.53%14,100
Dec 11, 20252,870.002,920.002,860.002,870.002,870.00-8,900
Dec 10, 20252,870.002,870.002,860.002,870.002,870.003.61%1,100
Dec 9, 20252,840.002,870.002,760.002,770.002,770.000.73%5,800
Dec 8, 20252,880.002,880.002,750.002,750.002,750.00-4.18%10,000
Dec 5, 20252,870.002,870.002,870.002,870.002,870.00-0.35%400
Dec 4, 20252,870.002,930.002,870.002,880.002,880.000.35%1,300
Dec 3, 20252,870.002,870.002,870.002,870.002,870.00-2.38%100
Dec 2, 20252,900.002,940.002,900.002,940.002,940.001.73%200
Dec 1, 20252,890.002,890.002,890.002,890.002,890.00-0.34%8,500
Nov 28, 20252,900.002,900.002,800.002,900.002,900.00-5,300
Nov 27, 20252,900.002,900.002,870.002,900.002,900.00-10,500
Nov 26, 20253,040.003,040.002,870.002,900.002,900.00-3.33%8,800
Nov 25, 20253,040.003,040.002,970.003,000.003,000.00-1.32%2,300
Nov 24, 20253,040.003,120.002,950.003,040.003,040.003.40%9,600
Nov 21, 20253,050.003,050.002,930.002,940.002,940.00-3.92%12,100