Data Historical Harga Saham ARTA (PT. Arthavest Tbk)
Harap diperhatikan bahwa harga saham ARTA mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-10-18 |
O:
2590
H:
2630
L:
2590
C:
2630
|
40 (1.54%) | 147,200 | 387,136,000 | -1.52% |
| Thu 2024-10-17 |
O:
2550
H:
2590
L:
2550
C:
2590
|
40 (1.57%) | 164,500 | 426,055,000 | -1.54% |
| Wed 2024-10-16 |
O:
2580
H:
2590
L:
2550
C:
2550
|
-50 (-1.92%) | 124,100 | 316,455,000 | 1.18% |
| Tue 2024-10-15 |
O:
2610
H:
2610
L:
2570
C:
2600
|
-30 (-1.14%) | 116,300 | 302,380,000 | 0.38% |
| Mon 2024-10-14 |
O:
2620
H:
2640
L:
2600
C:
2630
|
0 (0.00%) | 162,900 | 428,427,000 | -0.38% |
| Fri 2024-10-11 |
O:
2590
H:
2630
L:
2590
C:
2630
|
50 (1.94%) | 159,100 | 418,433,000 | -1.52% |
| Thu 2024-10-10 |
O:
2570
H:
2580
L:
2530
C:
2580
|
0 (0.00%) | 133,900 | 345,462,000 | -0.39% |
| Wed 2024-10-09 |
O:
2590
H:
2590
L:
2560
C:
2580
|
0 (0.00%) | 106,400 | 274,512,000 | 0.39% |
| Tue 2024-10-08 |
O:
2630
H:
2660
L:
2580
C:
2580
|
-50 (-1.90%) | 142,400 | 367,392,000 | 1.94% |
| Mon 2024-10-07 |
O:
2600
H:
2630
L:
2580
C:
2630
|
40 (1.54%) | 121,500 | 319,545,000 | -1.14% |
| Fri 2024-10-04 |
O:
2640
H:
2650
L:
2590
C:
2590
|
-50 (-1.89%) | 125,000 | 323,750,000 | 1.93% |
| Thu 2024-10-03 |
O:
2690
H:
2720
L:
2640
C:
2640
|
-40 (-1.49%) | 115,100 | 303,864,000 | 1.89% |
| Wed 2024-10-02 |
O:
2650
H:
2680
L:
2650
C:
2680
|
30 (1.13%) | 145,600 | 390,208,000 | -1.12% |
| Tue 2024-10-01 |
O:
2610
H:
2650
L:
2600
C:
2650
|
50 (1.92%) | 159,800 | 423,470,000 | -1.51% |
| Mon 2024-09-30 |
O:
2610
H:
2620
L:
2590
C:
2600
|
-10 (-0.38%) | 124,700 | 324,220,000 | 0.38% |
| Fri 2024-09-27 |
O:
2590
H:
2610
L:
2570
C:
2610
|
10 (0.38%) | 161,000 | 420,210,000 | -0.77% |
| Thu 2024-09-26 |
O:
2600
H:
2600
L:
2580
C:
2600
|
-10 (-0.38%) | 107,200 | 278,720,000 | 0.00% |
| Wed 2024-09-25 |
O:
2640
H:
2640
L:
2610
C:
2610
|
-40 (-1.51%) | 146,000 | 381,060,000 | 1.15% |
| Tue 2024-09-24 |
O:
2610
H:
2650
L:
2610
C:
2650
|
40 (1.53%) | 151,900 | 402,535,000 | -1.51% |
| Mon 2024-09-23 |
O:
2620
H:
2620
L:
2600
C:
2610
|
-20 (-0.76%) | 103,900 | 271,179,000 | 0.38% |
Artikel Terkait
- PSGO Bagikan Dividen Tunai Sebesar Rp 150,80 Miliar
- Proyeksi Pertumbuhan Industri Kertas INKP di Tengah Sentimen Positif
- Saham ADRO vs ADMR: Analisis Rekomendasi dan Potensi Return
- Rekor Baru! Saham INDF Mencapai Puncak Tertinggi dalam 4 Bulan
- Vanguard Memilih Jalur Berbeda dalam Investasi Saham FREN
