PT Bank Jago Tbk (IDX:ARTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,190.00
-10.00 (-0.45%)
Sep 3, 2025, 4:14 PM WIB

PT Bank Jago Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252,200.002,240.002,180.002,220.002,220.000.91%2,811,200
Sep 2, 20252,190.002,290.002,190.002,200.002,200.001.38%6,820,800
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
Aug 6, 20251,885.001,900.001,855.001,890.001,890.000.27%6,979,800
Aug 5, 20251,845.001,920.001,845.001,885.001,885.002.45%11,880,100
Aug 4, 20251,855.001,870.001,815.001,840.001,840.00-0.54%7,291,600
Aug 1, 20251,870.001,870.001,840.001,850.001,850.00-1.07%5,590,500
Jul 31, 20251,915.001,915.001,785.001,870.001,870.00-1.84%15,255,400
Jul 30, 20251,890.001,940.001,855.001,905.001,905.000.79%17,449,200
Jul 29, 20251,890.001,895.001,850.001,890.001,890.001.07%9,679,600
Jul 28, 20251,900.001,910.001,850.001,870.001,870.00-8,888,600
Jul 25, 20251,915.001,925.001,870.001,870.001,870.00-17,997,800
Jul 24, 20251,780.001,940.001,760.001,870.001,870.005.95%38,894,500
Jul 23, 20251,745.001,780.001,735.001,765.001,765.001.15%2,181,500
Jul 22, 20251,775.001,780.001,735.001,745.001,745.00-1.69%4,604,300
Jul 21, 20251,725.001,775.001,690.001,775.001,775.002.90%6,600,400
Jul 18, 20251,760.001,780.001,725.001,725.001,725.00-1.99%5,412,400
Jul 17, 20251,785.001,800.001,750.001,760.001,760.00-1.12%5,006,000
Jul 16, 20251,810.001,815.001,780.001,780.001,780.00-0.56%6,411,500
Jul 15, 20251,765.001,800.001,750.001,790.001,790.001.42%3,296,100
Jul 14, 20251,830.001,840.001,755.001,765.001,765.00-2.49%9,046,900
Jul 11, 20251,720.001,810.001,720.001,810.001,810.005.54%8,645,800
Jul 10, 20251,685.001,730.001,675.001,715.001,715.002.69%3,125,700
Jul 9, 20251,720.001,720.001,665.001,670.001,670.00-1.47%4,034,000
Jul 8, 20251,735.001,735.001,685.001,695.001,695.00-2.59%2,612,400
Jul 7, 20251,720.001,740.001,680.001,740.001,740.001.16%2,903,000
Jul 4, 20251,755.001,775.001,715.001,720.001,720.00-1.43%1,753,200
Jul 3, 20251,720.001,760.001,710.001,745.001,745.001.75%3,167,500
Jul 2, 20251,810.001,815.001,700.001,715.001,715.00-5.25%5,482,600
Jul 1, 20251,780.001,830.001,775.001,810.001,810.001.97%6,574,300
Jun 30, 20251,705.001,795.001,695.001,775.001,775.005.03%8,064,200
Jun 26, 20251,680.001,705.001,640.001,690.001,690.000.60%3,606,100
Jun 25, 20251,650.001,680.001,635.001,680.001,680.002.75%4,198,800
Jun 24, 20251,595.001,680.001,595.001,635.001,635.003.15%6,773,200