PT Bank Jago Tbk ARTO
IDX · Indonesia · Finance
IDR 775.00-20.00 (-2.52%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 775.00 | -2.52% | IDR 795.00 | IDR 805.00 | IDR 765.00 | 10.75M |
| 2026-09-30 | IDR 795.00 | -1.85% | IDR 810.00 | IDR 830.00 | IDR 790.00 | 10.57M |
| 2026-09-29 | IDR 810.00 | -2.41% | IDR 830.00 | IDR 835.00 | IDR 805.00 | 15.37M |
| 2026-09-28 | IDR 830.00 | -2.35% | IDR 850.00 | IDR 850.00 | IDR 830.00 |
| 7.21M |
| 2026-09-25 | IDR 850.00 | -1.16% | IDR 860.00 | IDR 875.00 | IDR 845.00 | 10.06M |
| 2026-09-24 | IDR 860.00 | -3.37% | IDR 890.00 | IDR 890.00 | IDR 855.00 | 9.58M |
| 2026-09-23 | IDR 890.00 | +0.56% | IDR 885.00 | IDR 905.00 | IDR 870.00 | 11.07M |
| 2026-09-22 | IDR 885.00 | -1.12% | IDR 900.00 | IDR 905.00 | IDR 870.00 | 9.39M |
| 2026-09-21 | IDR 895.00 | -1.10% | IDR 915.00 | IDR 915.00 | IDR 890.00 | 10.86M |
| 2026-09-18 | IDR 905.00 | -4.23% | IDR 950.00 | IDR 955.00 | IDR 905.00 | 20.35M |
| 2026-09-17 | IDR 945.00 | +3.85% | IDR 910.00 | IDR 955.00 | IDR 910.00 | 13.01M |
| 2026-09-16 | IDR 910.00 | -4.21% | IDR 950.00 | IDR 950.00 | IDR 910.00 | 22.27M |
| 2026-09-15 | IDR 950.00 | -3.06% | IDR 980.00 | IDR 985.00 | IDR 940.00 | 16.43M |
| 2026-09-14 | IDR 980.00 | -3.45% | IDR 1,015.00 | IDR 1,015.00 | IDR 955.00 | 20.93M |
| 2026-09-11 | IDR 1,015.00 | +1.00% | IDR 1,000.00 | IDR 1,015.00 | IDR 970.00 | 18.43M |
| 2026-09-10 | IDR 1,005.00 | 0.00% | IDR 1,010.00 | IDR 1,050.00 | IDR 1,000.00 | 23.48M |
| 2026-09-09 | IDR 1,005.00 | -1.95% | IDR 1,030.00 | IDR 1,030.00 | IDR 1,000.00 | 14.52M |
| 2026-09-08 | IDR 1,025.00 | +0.49% | IDR 1,030.00 | IDR 1,045.00 | IDR 1,015.00 | 19.03M |
| 2026-09-07 | IDR 1,020.00 | -2.86% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,010.00 | 19.73M |
| 2026-09-04 | IDR 1,050.00 | +0.96% | IDR 1,055.00 | IDR 1,080.00 | IDR 1,040.00 | 19.82M |
| 2026-09-03 | IDR 1,040.00 | +0.97% | IDR 1,045.00 | IDR 1,070.00 | IDR 1,020.00 | 37.21M |
| 2026-09-02 | IDR 1,030.00 | +4.04% | IDR 990.00 | IDR 1,055.00 | IDR 975.00 | 76.85M |
| 2026-09-01 | IDR 990.00 | +2.06% | IDR 980.00 | IDR 1,000.00 | IDR 960.00 | 45.62M |
| 2026-08-31 | IDR 970.00 | -3.00% | IDR 1,000.00 | IDR 1,025.00 | IDR 970.00 | 126.08M |
| 2026-08-28 | IDR 1,000.00 | 0.00% | IDR 1,005.00 | IDR 1,020.00 | IDR 980.00 | 19.12M |
| 2026-08-27 | IDR 1,000.00 | +2.04% | IDR 980.00 | IDR 1,005.00 | IDR 940.00 | 25.25M |
| 2026-08-26 | IDR 980.00 | -2.49% | IDR 1,005.00 | IDR 1,005.00 | IDR 975.00 | 17.10M |
| 2026-08-24 | IDR 1,005.00 | -5.19% | IDR 1,065.00 | IDR 1,075.00 | IDR 1,005.00 | 17.22M |
| 2026-08-21 | IDR 1,060.00 | +0.47% | IDR 1,060.00 | IDR 1,095.00 | IDR 1,055.00 | 12.49M |
| 2026-08-20 | IDR 1,055.00 | -1.86% | IDR 1,080.00 | IDR 1,130.00 | IDR 1,055.00 | 26.58M |
| 2026-08-19 | IDR 1,075.00 | -5.29% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,075.00 | 9.75M |
| 2026-08-18 | IDR 1,135.00 | -4.22% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,135.00 | 8.22M |
| 2026-08-14 | IDR 1,185.00 | -0.84% | IDR 1,190.00 | IDR 1,195.00 | IDR 1,160.00 | 2.52M |
| 2026-08-13 | IDR 1,195.00 | -4.78% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,170.00 | 9.04M |
| 2026-08-12 | IDR 1,255.00 | +2.03% | IDR 1,235.00 | IDR 1,275.00 | IDR 1,230.00 | 3.54M |
| 2026-08-11 | IDR 1,230.00 | -4.65% | IDR 1,290.00 | IDR 1,290.00 | IDR 1,225.00 | 4.76M |
| 2026-08-10 | IDR 1,290.00 | -1.15% | IDR 1,305.00 | IDR 1,320.00 | IDR 1,290.00 | 4.64M |
| 2026-08-07 | IDR 1,305.00 | +0.38% | IDR 1,300.00 | IDR 1,325.00 | IDR 1,280.00 | 4.72M |
| 2026-08-06 | IDR 1,300.00 | -2.99% | IDR 1,350.00 | IDR 1,355.00 | IDR 1,285.00 | 5.06M |
| 2026-08-05 | IDR 1,340.00 | +1.90% | IDR 1,325.00 | IDR 1,355.00 | IDR 1,295.00 | 11.51M |
| 2026-08-04 | IDR 1,315.00 | +9.13% | IDR 1,210.00 | IDR 1,320.00 | IDR 1,210.00 | 15.73M |
| 2026-08-03 | IDR 1,205.00 | -1.23% | IDR 1,225.00 | IDR 1,235.00 | IDR 1,200.00 | 2.77M |
| 2026-07-31 | IDR 1,220.00 | -0.41% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,215.00 | 3.63M |
| 2026-07-30 | IDR 1,225.00 | +6.52% | IDR 1,175.00 | IDR 1,260.00 | IDR 1,145.00 | 9.08M |
| 2026-07-29 | IDR 1,150.00 | -2.95% | IDR 1,185.00 | IDR 1,210.00 | IDR 1,140.00 | 4.89M |
| 2026-07-28 | IDR 1,185.00 | -1.25% | IDR 1,200.00 | IDR 1,230.00 | IDR 1,180.00 | 4.61M |
| 2026-07-27 | IDR 1,200.00 | -4.00% | IDR 1,240.00 | IDR 1,250.00 | IDR 1,185.00 | 6.35M |
| 2026-07-24 | IDR 1,250.00 | -6.72% | IDR 1,330.00 | IDR 1,330.00 | IDR 1,235.00 | 8.17M |
| 2026-07-23 | IDR 1,340.00 | +0.75% | IDR 1,340.00 | IDR 1,360.00 | IDR 1,300.00 | 10.02M |
| 2026-07-22 | IDR 1,330.00 | -3.62% | IDR 1,380.00 | IDR 1,385.00 | IDR 1,325.00 | 7.78M |
| 2026-07-21 | IDR 1,380.00 | -1.08% | IDR 1,390.00 | IDR 1,395.00 | IDR 1,310.00 | 21.63M |
| 2026-07-20 | IDR 1,395.00 | -0.71% | IDR 1,405.00 | IDR 1,435.00 | IDR 1,365.00 | 14.09M |
| 2026-07-17 | IDR 1,405.00 | +6.44% | IDR 1,325.00 | IDR 1,435.00 | IDR 1,320.00 | 24.90M |
| 2026-07-16 | IDR 1,320.00 | +5.60% | IDR 1,250.00 | IDR 1,330.00 | IDR 1,245.00 | 28.50M |
| 2026-07-15 | IDR 1,250.00 | +7.76% | IDR 1,160.00 | IDR 1,310.00 | IDR 1,160.00 | 23.58M |
| 2026-07-14 | IDR 1,160.00 | -3.33% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,140.00 | 7.87M |
| 2026-07-13 | IDR 1,200.00 | +5.73% | IDR 1,125.00 | IDR 1,200.00 | IDR 1,095.00 | 12.82M |
| 2026-07-10 | IDR 1,135.00 | -5.42% | IDR 1,210.00 | IDR 1,220.00 | IDR 1,115.00 | 12.38M |
| 2026-07-09 | IDR 1,200.00 | +18.23% | IDR 1,015.00 | IDR 1,265.00 | IDR 970.00 | 28.69M |
| 2026-07-08 | IDR 1,015.00 | -2.40% | IDR 1,040.00 | IDR 1,045.00 | IDR 1,005.00 | 4.94M |
| 2026-07-07 | IDR 1,040.00 | +9.47% | IDR 950.00 | IDR 1,045.00 | IDR 950.00 | 11.69M |
| 2026-07-06 | IDR 950.00 | +3.26% | IDR 920.00 | IDR 950.00 | IDR 905.00 | 4.52M |
| 2026-07-03 | IDR 920.00 | -2.13% | IDR 940.00 | IDR 980.00 | IDR 915.00 | 3.72M |
| 2026-07-02 | IDR 940.00 | +1.62% | IDR 930.00 | IDR 950.00 | IDR 925.00 | 2.26M |
| 2026-07-01 | IDR 925.00 | -4.15% | IDR 960.00 | IDR 965.00 | IDR 920.00 | 2.11M |
| 2026-06-30 | IDR 965.00 | +6.63% | IDR 905.00 | IDR 965.00 | IDR 860.00 | 8.22M |
| 2026-06-29 | IDR 905.00 | 0.00% | IDR 905.00 | IDR 940.00 | IDR 890.00 | 2.73M |
| 2026-06-26 | IDR 905.00 | -1.63% | IDR 905.00 | IDR 930.00 | IDR 900.00 | 4.97M |
| 2026-06-25 | IDR 920.00 | +5.75% | IDR 880.00 | IDR 945.00 | IDR 880.00 | 6.95M |
| 2026-06-24 | IDR 870.00 | -6.45% | IDR 950.00 | IDR 960.00 | IDR 870.00 | 7.43M |
| 2026-06-23 | IDR 930.00 | -0.53% | IDR 935.00 | IDR 935.00 | IDR 895.00 | 10.81M |
| 2026-06-22 | IDR 935.00 | -3.61% | IDR 975.00 | IDR 990.00 | IDR 920.00 | 4.77M |
| 2026-06-19 | IDR 970.00 | -2.51% | IDR 1,000.00 | IDR 1,020.00 | IDR 970.00 | 20.41M |
| 2026-06-18 | IDR 995.00 | -0.50% | IDR 1,025.00 | IDR 1,025.00 | IDR 975.00 | 1.14M |
| 2026-06-17 | IDR 1,000.00 | -2.44% | IDR 1,030.00 | IDR 1,035.00 | IDR 985.00 | 5.21M |
| 2026-06-15 | IDR 1,025.00 | +1.49% | IDR 1,025.00 | IDR 1,080.00 | IDR 1,020.00 | 4.80M |
| 2026-06-12 | IDR 1,010.00 | +4.12% | IDR 970.00 | IDR 1,020.00 | IDR 970.00 | 5.68M |
| 2026-06-11 | IDR 970.00 | 0.00% | IDR 970.00 | IDR 1,035.00 | IDR 940.00 | 7.66M |
| 2026-06-10 | IDR 970.00 | +3.19% | IDR 990.00 | IDR 1,010.00 | IDR 950.00 | 11.41M |
| 2026-06-09 | IDR 940.00 | +16.77% | IDR 740.00 | IDR 940.00 | IDR 740.00 | 12.06M |
| 2026-06-08 | IDR 805.00 | -13.44% | IDR 930.00 | IDR 930.00 | IDR 805.00 | 11.61M |
| 2026-06-05 | IDR 930.00 | -10.14% | IDR 1,020.00 | IDR 1,020.00 | IDR 930.00 | 4.20M |
| 2026-06-04 | IDR 1,035.00 | -5.05% | IDR 1,090.00 | IDR 1,095.00 | IDR 995.00 | 4.40M |
| 2026-06-03 | IDR 1,090.00 | -6.03% | IDR 1,165.00 | IDR 1,185.00 | IDR 1,075.00 | 3.53M |
| 2026-06-02 | IDR 1,160.00 | -1.69% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,145.00 | 1.93M |
| 2026-05-29 | IDR 1,180.00 | +3.06% | IDR 1,120.00 | IDR 1,180.00 | IDR 1,100.00 | 9.26M |
| 2026-05-28 | IDR 1,145.00 | 0.00% | IDR 1,145.00 | IDR 1,145.00 | IDR 1,145.00 | 0 |
| 2026-05-27 | IDR 1,145.00 | 0.00% | IDR 1,145.00 | IDR 1,145.00 | IDR 1,145.00 | 0 |
| 2026-05-26 | IDR 1,145.00 | -0.43% | IDR 1,150.00 | IDR 1,160.00 | IDR 1,125.00 | 1.22M |
| 2026-05-25 | IDR 1,150.00 | +1.77% | IDR 1,150.00 | IDR 1,160.00 | IDR 1,130.00 | 1.92M |