U.S. Markets close in 1 hr 40 mins

PT Arthavest Tbk (ARTA.JK)

Jakarta Stock Exchange - Jakarta Stock Exchange Delayed Price. Currency in IDR
Add to watchlist
268.00-16.00 (-5.63%)
At close: 4:05PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017258.00282.00258.00268.00268.004,707,700
Aug 22, 2017252.00284.00252.00284.00284.00300
Aug 21, 2017282.00282.00282.00282.00282.001,000
Aug 18, 2017282.00282.00282.00282.00282.00100
Aug 17, 2017276.00276.00276.00276.00276.00-
Aug 16, 2017274.00276.00274.00276.00276.001,400
Aug 15, 2017270.00276.00268.00276.00276.00500
Aug 14, 2017282.00282.00264.00272.00272.00300
Aug 11, 2017262.00262.00262.00262.00262.00200
Aug 10, 2017270.00270.00268.00268.00268.0051,100
Aug 09, 2017280.00280.00248.00270.00270.0026,000
Aug 08, 2017282.00282.00282.00282.00282.00100
Aug 07, 2017294.00294.00272.00272.00272.001,500
Aug 04, 2017286.00286.00286.00286.00286.00-
Aug 03, 2017338.00338.00286.00286.00286.00300
Aug 02, 2017282.00282.00260.00282.00282.00300
Aug 01, 2017262.00274.00260.00274.00274.0042,600
Jul 31, 2017282.00282.00266.00280.00280.004,300
Jul 28, 2017276.00282.00276.00282.00282.00400
Jul 27, 2017284.00284.00284.00284.00284.00100
Jul 26, 2017278.00278.00278.00278.00278.00-
Jul 25, 2017260.00278.00260.00278.00278.007,900
Jul 24, 2017274.00274.00274.00274.00274.00200
Jul 21, 2017288.00288.00270.00272.00272.009,300
Jul 20, 2017282.00282.00282.00282.00282.00100
Jul 19, 2017288.00288.00270.00282.00282.004,800
Jul 18, 2017280.00280.00272.00278.00278.0037,100
Jul 17, 2017320.00320.00290.00290.00290.0020,300
Jul 14, 2017324.00324.00324.00324.00324.00-
Jul 13, 2017324.00324.00324.00324.00324.00-
Jul 12, 2017324.00324.00324.00324.00324.00-
Jul 11, 2017338.00338.00324.00324.00324.001,200
Jul 10, 2017324.00324.00324.00324.00324.00-
Jul 07, 2017250.00324.00250.00324.00324.00400
Jul 06, 2017328.00328.00328.00328.00328.00-
Jul 05, 2017328.00328.00328.00328.00328.00100
Jul 04, 2017328.00328.00328.00328.00328.00-
Jul 03, 2017318.00340.00300.00328.00328.001,800
Jun 30, 2017324.00324.00324.00324.00324.00-
Jun 29, 2017324.00324.00324.00324.00324.00-
Jun 28, 2017324.00324.00324.00324.00324.00-
Jun 27, 2017324.00324.00324.00324.00324.00-
Jun 26, 2017324.00324.00324.00324.00324.00-
Jun 23, 2017324.00324.00324.00324.00324.00-
Jun 22, 2017324.00324.00324.00324.00324.00-
Jun 21, 2017324.00324.00324.00324.00324.00100
Jun 20, 2017304.00304.00304.00304.00304.00-
Jun 19, 2017304.00304.00304.00304.00304.00-
Jun 16, 2017304.00304.00304.00304.00304.00-
Jun 15, 2017304.00304.00304.00304.00304.00100
Jun 14, 2017306.00306.00306.00306.00306.00-
Jun 13, 2017306.00306.00306.00306.00306.00-
Jun 12, 2017306.00306.00306.00306.00306.00-
Jun 09, 2017246.00306.00246.00306.00306.00200
Jun 08, 2017280.00312.00280.00312.00312.00300
Jun 07, 2017318.00318.00318.00318.00318.00-
Jun 06, 2017318.00318.00318.00318.00318.00-
Jun 05, 2017318.00318.00318.00318.00318.00-
Jun 02, 2017318.00318.00318.00318.00318.00-
Jun 01, 2017318.00318.00318.00318.00318.00-
May 31, 2017300.00318.00300.00318.00318.00100
May 30, 2017300.00300.00270.00300.00300.008,100
May 29, 2017338.00338.00258.00304.00304.0021,700
May 26, 2017340.00340.00340.00340.00340.00-
May 24, 2017340.00340.00340.00340.00340.00-
May 23, 2017340.00340.00340.00340.00340.00100
May 22, 2017340.00340.00340.00340.00340.00-
May 19, 2017340.00340.00340.00340.00340.00100
May 18, 2017340.00340.00340.00340.00340.00-
May 17, 2017340.00340.00340.00340.00340.00100
May 16, 2017346.00346.00346.00346.00346.00-
May 15, 2017346.00346.00346.00346.00346.00200
May 12, 2017340.00340.00340.00340.00340.00-
May 10, 2017320.00340.00320.00340.00340.00200
May 09, 2017240.00320.00240.00320.00320.00200
May 08, 2017320.00320.00320.00320.00320.00100
May 05, 2017340.00340.00340.00340.00340.00100
May 04, 2017340.00340.00340.00340.00340.00-
May 03, 2017340.00340.00340.00340.00340.00100
May 02, 2017350.00350.00350.00350.00350.00-
Apr 28, 2017350.00350.00350.00350.00350.00-
Apr 27, 2017350.00350.00350.00350.00350.00-
Apr 26, 2017350.00350.00350.00350.00350.00-
Apr 25, 2017350.00350.00350.00350.00350.00-
Apr 21, 2017350.00350.00350.00350.00350.00-
Apr 20, 2017318.00350.00318.00350.00350.00100
Apr 19, 2017318.00318.00318.00318.00318.00-
Apr 18, 2017318.00318.00318.00318.00318.00-
Apr 17, 2017318.00318.00318.00318.00318.00-
Apr 13, 2017318.00318.00318.00318.00318.00-
Apr 12, 2017260.00318.00260.00318.00318.00800
Apr 11, 2017340.00340.00256.00260.00260.00400
Apr 10, 2017340.00340.00340.00340.00340.00-
Apr 07, 2017340.00340.00340.00340.00340.00-
Apr 06, 2017350.00350.00340.00340.00340.00300
Apr 05, 2017300.00300.00300.00300.00300.001,700
Apr 04, 2017300.00300.00300.00300.00300.00100
Apr 03, 2017300.00300.00300.00300.00300.00-
Mar 31, 2017300.00300.00300.00300.00300.00900
Mar 30, 2017300.00300.00300.00300.00300.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...