PT Bank Jago Tbk (IDX:ARTO)
Indonesia · Delayed Price · Currency is IDR 1,840.00
-10.00 (-0.54%)
Aug 4, 2025, 2:50 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | -1.07% | 5,589,100 |
| 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 |
| Jul 16, 2025 | 1,810.00 | 1,815.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.56% | 6,411,500 |
| Jul 15, 2025 | 1,765.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,790.00 | 1.42% | 3,296,100 |
| Jul 14, 2025 | 1,830.00 | 1,840.00 | 1,755.00 | 1,765.00 | 1,765.00 | -2.49% | 9,046,900 |
| Jul 11, 2025 | 1,720.00 | 1,810.00 | 1,720.00 | 1,810.00 | 1,810.00 | 5.54% | 8,645,800 |
| Jul 10, 2025 | 1,685.00 | 1,730.00 | 1,675.00 | 1,715.00 | 1,715.00 | 2.69% | 3,125,700 |
| Jul 9, 2025 | 1,720.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | -1.47% | 4,034,000 |
| Jul 8, 2025 | 1,735.00 | 1,735.00 | 1,685.00 | 1,695.00 | 1,695.00 | -2.59% | 2,612,400 |
| Jul 7, 2025 | 1,720.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,740.00 | 1.16% | 2,903,000 |
| Jul 4, 2025 | 1,755.00 | 1,775.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.43% | 1,753,200 |
| Jul 3, 2025 | 1,720.00 | 1,760.00 | 1,710.00 | 1,745.00 | 1,745.00 | 1.75% | 3,167,500 |
| Jul 2, 2025 | 1,810.00 | 1,815.00 | 1,700.00 | 1,715.00 | 1,715.00 | -5.25% | 5,482,600 |
| Jul 1, 2025 | 1,780.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,810.00 | 1.97% | 6,574,300 |
| Jun 30, 2025 | 1,705.00 | 1,795.00 | 1,695.00 | 1,775.00 | 1,775.00 | 5.03% | 8,064,200 |
| Jun 26, 2025 | 1,680.00 | 1,705.00 | 1,640.00 | 1,690.00 | 1,690.00 | 0.60% | 3,606,100 |
| Jun 25, 2025 | 1,650.00 | 1,680.00 | 1,635.00 | 1,680.00 | 1,680.00 | 2.75% | 4,198,800 |
| Jun 24, 2025 | 1,595.00 | 1,680.00 | 1,595.00 | 1,635.00 | 1,635.00 | 3.15% | 6,773,200 |
| Jun 23, 2025 | 1,670.00 | 1,670.00 | 1,585.00 | 1,585.00 | 1,585.00 | -5.93% | 6,916,200 |
| Jun 20, 2025 | 1,695.00 | 1,710.00 | 1,645.00 | 1,685.00 | 1,685.00 | -0.88% | 5,290,000 |
| Jun 19, 2025 | 1,730.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,700.00 | -2.02% | 5,248,800 |
| Jun 18, 2025 | 1,740.00 | 1,745.00 | 1,715.00 | 1,735.00 | 1,735.00 | 0.29% | 2,732,300 |
| Jun 17, 2025 | 1,715.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.76% | 4,972,200 |
| Jun 16, 2025 | 1,740.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.30% | 4,081,900 |
| Jun 13, 2025 | 1,780.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,740.00 | -2.25% | 3,790,900 |
| Jun 12, 2025 | 1,830.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.20% | 4,642,600 |
| Jun 11, 2025 | 1,780.00 | 1,830.00 | 1,770.00 | 1,820.00 | 1,820.00 | 2.54% | 9,274,100 |
| Jun 10, 2025 | 1,675.00 | 1,810.00 | 1,670.00 | 1,775.00 | 1,775.00 | 6.61% | 15,703,100 |
| Jun 5, 2025 | 1,655.00 | 1,730.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.60% | 9,896,800 |
| Jun 4, 2025 | 1,745.00 | 1,760.00 | 1,655.00 | 1,655.00 | 1,655.00 | -4.89% | 13,284,100 |
| Jun 3, 2025 | 1,850.00 | 1,860.00 | 1,740.00 | 1,740.00 | 1,740.00 | -5.18% | 13,146,400 |
| Jun 2, 2025 | 1,830.00 | 1,895.00 | 1,815.00 | 1,835.00 | 1,835.00 | 0.27% | 13,479,400 |
| May 28, 2025 | 1,850.00 | 1,870.00 | 1,800.00 | 1,830.00 | 1,830.00 | -1.08% | 8,975,600 |
| May 27, 2025 | 1,900.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.60% | 12,553,300 |
| May 26, 2025 | 2,020.00 | 2,030.00 | 1,880.00 | 1,880.00 | 1,880.00 | -6.93% | 13,554,400 |
| May 23, 2025 | 2,040.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 5,746,900 |
| May 22, 2025 | 2,040.00 | 2,050.00 | 1,985.00 | 2,020.00 | 2,020.00 | - | 9,278,800 |
| May 21, 2025 | 2,070.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.94% | 9,153,300 |
| May 20, 2025 | 2,070.00 | 2,090.00 | 2,020.00 | 2,060.00 | 2,060.00 | - | 13,591,600 |
| May 19, 2025 | 2,000.00 | 2,100.00 | 1,970.00 | 2,060.00 | 2,060.00 | 5.64% | 27,489,900 |