ARTO.JKARTO.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1890.00 | $1950.00 | $1880.00 | $1905.00 | 8.63M |
| 1/14/2026 | $1900.00 | $1915.00 | $1870.00 | $1890.00 | 7.04M |
| 1/13/2026 | $1945.00 | $1945.00 | $1900.00 | $1900.00 | 13.66M |
| 1/12/2026 | $1980.00 | $1985.00 | $1940.00 | $1945.00 | 8.19M |
| 1/9/2026 | $1990.00 | $2000.00 | $1970.00 | $1975.00 | 2.89M |
| 1/8/2026 | $2030.00 | $2030.00 | $1970.00 | $1980.00 | 4.33M |
| 1/7/2026 | $2020.00 | $2030.00 | $1975.00 | $1985.00 | 9.29M |
| 1/6/2026 | $2000.00 | $2030.00 | $1995.00 | $2020.00 | 9.03M |
| 1/5/2026 | $1965.00 | $2000.00 | $1950.00 | $1995.00 | 7.83M |
| 1/2/2026 | $1975.00 | $1980.00 | $1955.00 | $1970.00 | 4.83M |
| 12/30/2025 | $1975.00 | $2020.00 | $1965.00 | $1975.00 | 7.42M |
| 12/29/2025 | $1980.00 | $1985.00 | $1965.00 | $1965.00 | 4.43M |
| 12/24/2025 | $1970.00 | $1990.00 | $1945.00 | $1980.00 | 7.62M |
| 12/23/2025 | $1980.00 | $2010.00 | $1965.00 | $1965.00 | 6.64M |
| 12/22/2025 | $1980.00 | $1990.00 | $1960.00 | $1965.00 | 6.82M |
| 12/19/2025 | $2020.00 | $2040.00 | $1950.00 | $1960.00 | 14.49M |
| 12/18/2025 | $2030.00 | $2060.00 | $2000.00 | $2000.00 | 13.35M |
| 12/17/2025 | $2140.00 | $2140.00 | $2010.00 | $2030.00 | 21.69M |
| 12/16/2025 | $2200.00 | $2200.00 | $2080.00 | $2140.00 | 23.04M |
| 12/15/2025 | $2000.00 | $2220.00 | $2000.00 | $2220.00 | 54.62M |
| 12/12/2025 | $2070.00 | $2070.00 | $2000.00 | $2000.00 | 7.76M |
| 12/11/2025 | $2090.00 | $2160.00 | $2010.00 | $2050.00 | 24.35M |
| 12/10/2025 | $2050.00 | $2100.00 | $2030.00 | $2080.00 | 9.00M |
| 12/9/2025 | $2100.00 | $2120.00 | $2040.00 | $2050.00 | 6.38M |
| 12/8/2025 | $2080.00 | $2100.00 | $2070.00 | $2100.00 | 7.45M |
| 12/5/2025 | $2070.00 | $2100.00 | $2040.00 | $2070.00 | 4.56M |
| 12/4/2025 | $2110.00 | $2120.00 | $2060.00 | $2070.00 | 4.31M |
| 12/3/2025 | $2100.00 | $2130.00 | $2070.00 | $2100.00 | 17.55M |
| 12/2/2025 | $2010.00 | $2090.00 | $2010.00 | $2070.00 | 8.64M |
| 12/1/2025 | $2030.00 | $2060.00 | $2010.00 | $2010.00 | 7.38M |
| 11/28/2025 | $2120.00 | $2140.00 | $2030.00 | $2030.00 | 14.76M |
| 11/27/2025 | $2010.00 | $2170.00 | $2000.00 | $2090.00 | 54.01M |
| 11/26/2025 | $2030.00 | $2030.00 | $1980.00 | $2000.00 | 6.81M |
| 11/25/2025 | $2000.00 | $2020.00 | $1980.00 | $1995.00 | 10.61M |
| 11/24/2025 | $1955.00 | $2020.00 | $1955.00 | $1975.00 | 18.16M |
| 11/21/2025 | $1985.00 | $1990.00 | $1945.00 | $1950.00 | 9.63M |
| 11/20/2025 | $1965.00 | $2000.00 | $1965.00 | $1980.00 | 5.68M |
| 11/19/2025 | $1985.00 | $2000.00 | $1960.00 | $1960.00 | 8.87M |
| 11/18/2025 | $2020.00 | $2030.00 | $1970.00 | $1980.00 | 9.65M |
| 11/17/2025 | $2030.00 | $2070.00 | $2010.00 | $2010.00 | 8.77M |
| 11/14/2025 | $2010.00 | $2040.00 | $2010.00 | $2020.00 | 4.75M |
| 11/13/2025 | $2020.00 | $2040.00 | $2000.00 | $2030.00 | 8.16M |
| 11/12/2025 | $2090.00 | $2100.00 | $2010.00 | $2010.00 | 21.99M |
| 11/11/2025 | $2200.00 | $2210.00 | $2080.00 | $2090.00 | 11.60M |
| 11/10/2025 | $2190.00 | $2230.00 | $2150.00 | $2200.00 | 10.99M |
| 11/7/2025 | $2090.00 | $2160.00 | $2080.00 | $2150.00 | 9.18M |
| 11/6/2025 | $2120.00 | $2140.00 | $2080.00 | $2090.00 | 8.45M |
| 11/5/2025 | $2130.00 | $2160.00 | $2080.00 | $2110.00 | 9.25M |
| 11/4/2025 | $2200.00 | $2250.00 | $2110.00 | $2130.00 | 17.24M |
| 11/3/2025 | $2200.00 | $2260.00 | $2200.00 | $2210.00 | 9.44M |
| 10/31/2025 | $2220.00 | $2260.00 | $2180.00 | $2190.00 | 15.72M |
| 10/30/2025 | $2380.00 | $2390.00 | $2210.00 | $2250.00 | 21.72M |
| 10/29/2025 | $2320.00 | $2380.00 | $2200.00 | $2360.00 | 30.87M |
| 10/28/2025 | $2200.00 | $2330.00 | $2130.00 | $2300.00 | 38.18M |
| 10/27/2025 | $2070.00 | $2170.00 | $2060.00 | $2160.00 | 17.08M |
| 10/24/2025 | $2110.00 | $2150.00 | $2060.00 | $2060.00 | 9.12M |
| 10/23/2025 | $2020.00 | $2100.00 | $2020.00 | $2080.00 | 9.41M |
| 10/22/2025 | $2020.00 | $2060.00 | $1995.00 | $2020.00 | 7.41M |
| 10/21/2025 | $2020.00 | $2070.00 | $1995.00 | $2020.00 | 9.72M |
| 10/20/2025 | $1965.00 | $2060.00 | $1965.00 | $2020.00 | 6.18M |