Skip to main content
logo
PT Bank Jago Tbk (IDX:ARTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,030.00
+80.00 (4.10%)
Oct 20, 2025, 2:50 PM WIB

PT Bank Jago Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,050.002,050.001,945.001,950.001,950.00-4.88%12,712,000
Oct 16, 20252,070.002,090.002,030.002,050.002,050.00-0.49%3,131,900
Oct 15, 20252,010.002,060.001,950.002,060.002,060.002.49%7,018,400
Oct 14, 20252,150.002,150.002,000.002,010.002,010.00-4.74%7,161,900
Oct 13, 20252,070.002,110.002,040.002,110.002,110.000.48%5,934,600
Oct 10, 20252,180.002,180.002,070.002,100.002,100.00-2.78%6,799,800
Oct 9, 20252,080.002,200.002,040.002,160.002,160.003.85%12,384,900
Oct 8, 20252,080.002,120.002,000.002,080.002,080.00-0.48%9,374,500
Oct 7, 20252,130.002,160.002,080.002,090.002,090.00-1.88%10,145,400
Oct 6, 20252,180.002,180.002,120.002,130.002,130.00-2.29%7,395,300
Oct 3, 20252,200.002,200.002,060.002,180.002,180.00-0.91%29,000,700
Oct 2, 20252,190.002,340.002,170.002,200.002,200.002.33%41,722,900
Oct 1, 20252,140.002,220.002,110.002,150.002,150.000.94%14,700,100
Sep 30, 20252,210.002,210.002,120.002,130.002,130.00-3.62%7,623,900
Sep 29, 20252,150.002,220.002,100.002,210.002,210.002.79%12,241,000
Sep 26, 20252,080.002,180.002,050.002,150.002,150.003.37%7,675,600
Sep 25, 20252,100.002,160.002,060.002,080.002,080.00-0.95%3,736,500
Sep 24, 20252,140.002,150.002,030.002,100.002,100.00-1.87%10,841,000
Sep 23, 20252,140.002,190.002,130.002,140.002,140.00-6,791,500
Sep 22, 20252,230.002,240.002,130.002,140.002,140.00-4.46%6,791,500
Sep 19, 20252,220.002,240.002,130.002,240.002,240.001.36%7,997,100
Sep 18, 20252,300.002,310.002,200.002,210.002,210.00-3.07%9,036,900
Sep 17, 20252,160.002,300.002,150.002,280.002,280.005.56%17,645,600
Sep 16, 20252,160.002,170.002,110.002,160.002,160.000.93%5,129,200
Sep 15, 20252,150.002,170.002,110.002,140.002,140.000.94%3,725,200
Sep 12, 20252,160.002,180.002,100.002,120.002,120.00-0.47%5,942,500
Sep 11, 20252,150.002,220.002,130.002,130.002,130.000.95%13,931,900
Sep 10, 20251,980.002,130.001,980.002,110.002,110.007.11%11,171,200
Sep 9, 20252,000.002,050.001,920.001,970.001,970.00-1.50%11,458,900
Sep 8, 20252,190.002,200.001,990.002,000.002,000.00-7.83%11,045,200
Sep 4, 20252,210.002,220.002,150.002,170.002,170.00-0.91%4,567,700
Sep 3, 20252,200.002,240.002,180.002,190.002,190.00-0.45%4,257,800
Sep 2, 20252,190.002,290.002,190.002,200.002,200.001.38%8,413,700
Sep 1, 20252,140.002,230.002,070.002,170.002,170.00-4.41%7,953,200
Aug 29, 20252,300.002,310.002,120.002,270.002,270.00-3.40%23,574,900
Aug 28, 20252,310.002,440.002,310.002,350.002,350.003.98%20,127,500
Aug 27, 20252,270.002,290.002,210.002,260.002,260.00-0.44%7,259,800
Aug 26, 20252,310.002,310.002,250.002,270.002,270.00-0.87%10,640,700
Aug 25, 20252,230.002,340.002,220.002,290.002,290.003.62%20,864,900
Aug 22, 20252,220.002,330.002,200.002,210.002,210.00-22,246,200
Aug 21, 20252,260.002,300.002,200.002,210.002,210.00-2.64%8,754,200
Aug 20, 20252,180.002,290.002,170.002,270.002,270.004.61%26,250,900
Aug 19, 20252,180.002,240.002,150.002,170.002,170.00-0.46%10,182,500
Aug 15, 20252,230.002,240.002,180.002,180.002,180.00-1.36%8,969,300
Aug 14, 20252,170.002,250.002,100.002,210.002,210.002.31%20,037,100
Aug 13, 20252,240.002,400.002,160.002,160.002,160.00-1.82%46,714,600
Aug 12, 20252,010.002,380.001,975.002,200.002,200.0010.00%84,608,800
Aug 11, 20251,870.002,020.001,870.002,000.002,000.007.53%28,077,400
Aug 8, 20251,885.001,895.001,855.001,860.001,860.00-1.59%6,700,800
Aug 7, 20251,890.001,905.001,870.001,890.001,890.00-6,146,200