Singapore markets closed

PT Arthavest Tbk (ARTA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,680.00-10.00 (-0.37%)
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,690.002,690.002,680.002,680.002,680.0032,300
02 May 20242,690.002,690.002,690.002,690.002,690.0026,100
30 Apr 20242,710.002,710.002,710.002,710.002,710.0028,600
29 Apr 20242,670.002,700.002,670.002,700.002,700.0031,100
26 Apr 20242,680.002,680.002,670.002,670.002,670.0025,200
25 Apr 20242,680.002,680.002,680.002,680.002,680.0015,800
24 Apr 20242,690.002,690.002,690.002,690.002,690.0022,100
23 Apr 20242,660.002,660.002,660.002,660.002,660.0018,900
22 Apr 20242,660.002,660.002,660.002,660.002,660.0016,200
19 Apr 20242,670.002,670.002,670.002,670.002,670.00300
18 Apr 20242,670.002,670.002,670.002,670.002,670.001,500
17 Apr 20242,680.002,680.002,650.002,660.002,660.0031,700
16 Apr 20242,680.002,680.002,680.002,680.002,680.0030,900
05 Apr 20242,700.002,700.002,700.002,700.002,700.0025,000
04 Apr 20242,690.002,690.002,690.002,690.002,690.0029,000
03 Apr 20242,670.002,670.002,670.002,670.002,670.0033,900
02 Apr 20242,670.002,670.002,670.002,670.002,670.0035,600
01 Apr 20242,660.002,660.002,660.002,660.002,660.0024,500
28 Mar 20242,680.002,680.002,680.002,680.002,680.0028,100
27 Mar 20242,690.002,690.002,690.002,690.002,690.0031,600
26 Mar 20242,700.002,700.002,700.002,700.002,700.0032,200
25 Mar 20242,730.002,730.002,730.002,730.002,730.0029,700
22 Mar 20242,720.002,720.002,720.002,720.002,720.00-
21 Mar 20242,720.002,720.002,720.002,720.002,720.0023,900
20 Mar 20242,710.002,710.002,710.002,710.002,710.0030,600
19 Mar 20242,710.002,710.002,710.002,710.002,710.0022,300
18 Mar 20242,690.002,690.002,690.002,690.002,690.0031,100
15 Mar 20242,680.002,680.002,680.002,680.002,680.0024,300
14 Mar 20242,700.002,700.002,700.002,700.002,700.0028,700
13 Mar 20242,700.002,710.002,700.002,710.002,710.0026,100
08 Mar 20242,730.002,730.002,730.002,730.002,730.0033,100
07 Mar 20242,720.002,720.002,720.002,720.002,720.0029,600
06 Mar 20242,700.002,700.002,700.002,700.002,700.0032,200
05 Mar 20242,650.002,670.002,650.002,670.002,670.0030,800
04 Mar 20242,690.002,690.002,690.002,690.002,690.0027,900
01 Mar 20242,700.002,700.002,700.002,700.002,700.0023,600
29 Feb 20242,700.002,700.002,700.002,700.002,700.0028,800
28 Feb 20242,710.002,710.002,710.002,710.002,710.0025,100
27 Feb 20242,690.002,690.002,690.002,690.002,690.0033,800
26 Feb 20242,680.002,680.002,680.002,680.002,680.0035,500
23 Feb 20242,660.002,660.002,660.002,660.002,660.0029,300
22 Feb 20242,660.002,660.002,660.002,660.002,660.0034,900
21 Feb 20242,650.002,650.002,650.002,650.002,650.0021,700
20 Feb 20242,650.002,650.002,650.002,650.002,650.0026,300
19 Feb 20242,670.002,670.002,670.002,670.002,670.0030,100
16 Feb 20242,710.002,710.002,710.002,710.002,710.0029,200
15 Feb 20242,680.002,680.002,680.002,680.002,680.0033,200
13 Feb 20242,650.002,650.002,650.002,650.002,650.0031,800
12 Feb 20242,700.002,700.002,700.002,700.002,700.0025,200
07 Feb 20242,670.002,670.002,670.002,670.002,670.0022,600
06 Feb 20242,690.002,690.002,690.002,690.002,690.0028,100
05 Feb 20242,680.002,680.002,680.002,680.002,680.0030,800
02 Feb 20242,730.002,730.002,730.002,730.002,730.0025,800
01 Feb 20242,710.002,710.002,710.002,710.002,710.00100
31 Jan 20242,710.002,710.002,710.002,710.002,710.0032,700
30 Jan 20242,700.002,700.002,700.002,700.002,700.0028,600
29 Jan 20242,670.002,670.002,670.002,670.002,670.0015,700
26 Jan 20242,650.002,650.002,650.002,650.002,650.0030,100
25 Jan 20242,680.002,680.002,680.002,680.002,680.0023,600
24 Jan 20242,680.002,680.002,680.002,680.002,680.0026,000
23 Jan 20242,660.002,660.002,660.002,660.002,660.0021,000
22 Jan 20242,710.002,710.002,710.002,710.002,710.0014,500
19 Jan 20242,760.002,760.002,760.002,760.002,760.0016,200
18 Jan 20242,770.002,770.002,770.002,770.002,770.0021,100
17 Jan 20242,810.002,810.002,750.002,750.002,750.0019,000
16 Jan 20242,810.002,810.002,810.002,810.002,810.0015,800
15 Jan 20242,770.002,770.002,770.002,770.002,770.0017,200
12 Jan 20242,800.002,800.002,800.002,800.002,800.0022,000
11 Jan 20242,780.002,780.002,780.002,780.002,780.0016,100
10 Jan 20242,750.002,750.002,750.002,750.002,750.0012,400
09 Jan 20242,750.002,750.002,750.002,750.002,750.0016,500
08 Jan 20242,800.002,800.002,800.002,800.002,800.0021,600
05 Jan 20242,850.002,850.002,850.002,850.002,850.0011,700
04 Jan 20242,900.002,900.002,900.002,900.002,900.00-
03 Jan 20242,900.002,900.002,900.002,900.002,900.0016,300
02 Jan 20242,900.002,900.002,900.002,900.002,900.0011,000
29 Dec 20233,000.003,000.003,000.003,000.003,000.0023,800
28 Dec 20232,930.002,950.002,930.002,950.002,950.0015,200
27 Dec 20232,850.002,900.002,850.002,900.002,900.0011,700
22 Dec 20232,820.002,820.002,800.002,800.002,800.0013,300
21 Dec 20232,830.002,830.002,820.002,820.002,820.0014,500
20 Dec 20232,830.002,850.002,830.002,850.002,850.0012,600
19 Dec 20232,820.002,820.002,820.002,820.002,820.0011,100
18 Dec 20232,770.002,770.002,770.002,770.002,770.0010,200
15 Dec 20232,780.002,780.002,780.002,780.002,780.0010,500
14 Dec 20232,800.002,800.002,800.002,800.002,800.0013,700
13 Dec 20232,700.002,750.002,700.002,750.002,750.0012,000
12 Dec 20232,700.002,700.002,700.002,700.002,700.0010,000
11 Dec 20232,600.002,650.002,600.002,650.002,650.0010,700
08 Dec 20232,600.002,600.002,600.002,600.002,600.0020,000
07 Dec 20232,600.002,600.002,550.002,550.002,550.006,700
06 Dec 20232,500.002,600.002,500.002,600.002,600.0014,000
05 Dec 20232,450.002,450.002,450.002,450.002,450.001,500
04 Dec 20232,500.002,500.002,500.002,500.002,500.00-
01 Dec 20232,500.002,500.002,500.002,500.002,500.00-
30 Nov 20232,500.002,500.002,500.002,500.002,500.00-
29 Nov 20232,550.002,570.002,420.002,500.002,500.003,200
28 Nov 20232,650.002,720.002,570.002,570.002,570.004,600
27 Nov 20232,600.002,800.002,400.002,730.002,730.0036,300
24 Nov 20232,320.002,750.002,320.002,600.002,600.0057,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...