PT Bank Jago Tbk (IDX:ARTO)
Indonesia
· Delayed Price · Currency is IDR 2,220.00
+70.00 (3.26%)
Sep 29, 2025, 3:49 PM WIB
PT Bank Jago Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,080.00 | 2,180.00 | 2,050.00 | 2,150.00 | 2,150.00 | 3.37% | 7,675,600 |
| Sep 25, 2025 | 2,100.00 | 2,160.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.95% | 3,736,500 |
| Sep 24, 2025 | 2,140.00 | 2,150.00 | 2,030.00 | 2,100.00 | 2,100.00 | -1.87% | 10,841,000 |
| Sep 23, 2025 | 2,140.00 | 2,190.00 | 2,130.00 | 2,140.00 | 2,140.00 | - | 6,791,500 |
| Sep 22, 2025 | 2,230.00 | 2,240.00 | 2,130.00 | 2,140.00 | 2,140.00 | -4.46% | 6,791,500 |
| Sep 19, 2025 | 2,220.00 | 2,240.00 | 2,130.00 | 2,240.00 | 2,240.00 | 1.36% | 7,997,100 |
| Sep 18, 2025 | 2,300.00 | 2,310.00 | 2,200.00 | 2,210.00 | 2,210.00 | -3.07% | 9,036,900 |
| Sep 17, 2025 | 2,160.00 | 2,300.00 | 2,150.00 | 2,280.00 | 2,280.00 | 5.56% | 17,645,600 |
| Sep 16, 2025 | 2,160.00 | 2,170.00 | 2,110.00 | 2,160.00 | 2,160.00 | 0.93% | 5,129,200 |
| Sep 15, 2025 | 2,150.00 | 2,170.00 | 2,110.00 | 2,140.00 | 2,140.00 | 0.94% | 3,725,200 |
| Sep 12, 2025 | 2,160.00 | 2,180.00 | 2,100.00 | 2,120.00 | 2,120.00 | -0.47% | 5,942,500 |
| Sep 11, 2025 | 2,150.00 | 2,220.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.95% | 13,931,900 |
| Sep 10, 2025 | 1,980.00 | 2,130.00 | 1,980.00 | 2,110.00 | 2,110.00 | 7.11% | 11,171,200 |
| Sep 9, 2025 | 2,000.00 | 2,050.00 | 1,920.00 | 1,970.00 | 1,970.00 | -1.50% | 11,458,900 |
| Sep 8, 2025 | 2,190.00 | 2,200.00 | 1,990.00 | 2,000.00 | 2,000.00 | -7.83% | 11,045,200 |
| Sep 4, 2025 | 2,210.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.91% | 4,567,700 |
| Sep 3, 2025 | 2,200.00 | 2,240.00 | 2,180.00 | 2,190.00 | 2,190.00 | -0.45% | 4,257,800 |
| Sep 2, 2025 | 2,190.00 | 2,290.00 | 2,190.00 | 2,200.00 | 2,200.00 | 1.38% | 8,413,700 |
| Sep 1, 2025 | 2,140.00 | 2,230.00 | 2,070.00 | 2,170.00 | 2,170.00 | -4.41% | 7,953,200 |
| Aug 29, 2025 | 2,300.00 | 2,310.00 | 2,120.00 | 2,270.00 | 2,270.00 | -3.40% | 23,574,900 |
| Aug 28, 2025 | 2,310.00 | 2,440.00 | 2,310.00 | 2,350.00 | 2,350.00 | 3.98% | 20,127,500 |
| Aug 27, 2025 | 2,270.00 | 2,290.00 | 2,210.00 | 2,260.00 | 2,260.00 | -0.44% | 7,259,800 |
| Aug 26, 2025 | 2,310.00 | 2,310.00 | 2,250.00 | 2,270.00 | 2,270.00 | -0.87% | 10,640,700 |
| Aug 25, 2025 | 2,230.00 | 2,340.00 | 2,220.00 | 2,290.00 | 2,290.00 | 3.62% | 20,864,900 |
| Aug 22, 2025 | 2,220.00 | 2,330.00 | 2,200.00 | 2,210.00 | 2,210.00 | - | 22,246,200 |
| Aug 21, 2025 | 2,260.00 | 2,300.00 | 2,200.00 | 2,210.00 | 2,210.00 | -2.64% | 8,754,200 |
| Aug 20, 2025 | 2,180.00 | 2,290.00 | 2,170.00 | 2,270.00 | 2,270.00 | 4.61% | 26,250,900 |
| Aug 19, 2025 | 2,180.00 | 2,240.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.46% | 10,182,500 |
| Aug 15, 2025 | 2,230.00 | 2,240.00 | 2,180.00 | 2,180.00 | 2,180.00 | -1.36% | 8,969,300 |
| Aug 14, 2025 | 2,170.00 | 2,250.00 | 2,100.00 | 2,210.00 | 2,210.00 | 2.31% | 20,037,100 |
| Aug 13, 2025 | 2,240.00 | 2,400.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.82% | 46,714,600 |
| Aug 12, 2025 | 2,010.00 | 2,380.00 | 1,975.00 | 2,200.00 | 2,200.00 | 10.00% | 84,608,800 |
| Aug 11, 2025 | 1,870.00 | 2,020.00 | 1,870.00 | 2,000.00 | 2,000.00 | 7.53% | 28,077,400 |
| Aug 8, 2025 | 1,885.00 | 1,895.00 | 1,855.00 | 1,860.00 | 1,860.00 | -1.59% | 6,700,800 |
| Aug 7, 2025 | 1,890.00 | 1,905.00 | 1,870.00 | 1,890.00 | 1,890.00 | - | 6,146,200 |
| Aug 6, 2025 | 1,885.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,890.00 | 0.27% | 6,979,800 |
| Aug 5, 2025 | 1,845.00 | 1,920.00 | 1,845.00 | 1,885.00 | 1,885.00 | 2.45% | 11,880,100 |
| Aug 4, 2025 | 1,855.00 | 1,870.00 | 1,815.00 | 1,840.00 | 1,840.00 | -0.54% | 7,291,600 |
| Aug 1, 2025 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | -1.07% | 5,590,500 |
| Jul 31, 2025 | 1,915.00 | 1,915.00 | 1,785.00 | 1,870.00 | 1,870.00 | -1.84% | 15,255,400 |
| Jul 30, 2025 | 1,890.00 | 1,940.00 | 1,855.00 | 1,905.00 | 1,905.00 | 0.79% | 17,449,200 |
| Jul 29, 2025 | 1,890.00 | 1,895.00 | 1,850.00 | 1,890.00 | 1,890.00 | 1.07% | 9,679,600 |
| Jul 28, 2025 | 1,900.00 | 1,910.00 | 1,850.00 | 1,870.00 | 1,870.00 | - | 8,888,600 |
| Jul 25, 2025 | 1,915.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 17,997,800 |
| Jul 24, 2025 | 1,780.00 | 1,940.00 | 1,760.00 | 1,870.00 | 1,870.00 | 5.95% | 38,894,500 |
| Jul 23, 2025 | 1,745.00 | 1,780.00 | 1,735.00 | 1,765.00 | 1,765.00 | 1.15% | 2,181,500 |
| Jul 22, 2025 | 1,775.00 | 1,780.00 | 1,735.00 | 1,745.00 | 1,745.00 | -1.69% | 4,604,300 |
| Jul 21, 2025 | 1,725.00 | 1,775.00 | 1,690.00 | 1,775.00 | 1,775.00 | 2.90% | 6,600,400 |
| Jul 18, 2025 | 1,760.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.99% | 5,412,400 |
| Jul 17, 2025 | 1,785.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.12% | 5,006,000 |