PT Bank Jago Tbk (IDX:ARTO)
Indonesia · Delayed Price · Currency is IDR 510.00
-25.00 (-4.67%)
Oct 30, 2026, 4:14 PM WIB
PT Bank Jago Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | -4.67% | 13,451,100 |
| Oct 29, 2026 | 580.00 | 580.00 | 530.00 | 535.00 | 535.00 | -5.31% | 16,869,200 |
| Oct 28, 2026 | 575.00 | 585.00 | 550.00 | 565.00 | 565.00 | -1.74% | 17,281,000 |
| Oct 27, 2026 | 605.00 | 615.00 | 570.00 | 575.00 | 575.00 | -4.96% | 11,520,800 |
| Oct 26, 2026 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | -3.20% | 6,115,700 |
| Oct 23, 2026 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 2.46% | 15,943,600 |
| Oct 22, 2026 | 595.00 | 625.00 | 570.00 | 610.00 | 610.00 | 1.67% | 14,443,100 |
| Oct 21, 2026 | 600.00 | 610.00 | 575.00 | 600.00 | 600.00 | 1.69% | 16,148,000 |
| Oct 20, 2026 | 585.00 | 620.00 | 550.00 | 590.00 | 590.00 | 0.85% | 38,039,600 |
| Oct 19, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | -6.40% | 9,499,400 |
| Oct 16, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -14.38% | 14,221,100 |
| Oct 15, 2026 | 770.00 | 770.00 | 730.00 | 730.00 | 730.00 | -5.81% | 11,672,400 |
| Oct 14, 2026 | 750.00 | 785.00 | 750.00 | 775.00 | 775.00 | 4.03% | 10,119,900 |
| Oct 13, 2026 | 750.00 | 750.00 | 730.00 | 745.00 | 745.00 | -0.67% | 4,606,600 |
| Oct 12, 2026 | 785.00 | 790.00 | 735.00 | 750.00 | 750.00 | -4.46% | 22,589,600 |
| Oct 9, 2026 | 785.00 | 795.00 | 765.00 | 785.00 | 785.00 | - | 8,506,500 |
| Oct 8, 2026 | 800.00 | 810.00 | 780.00 | 785.00 | 785.00 | -1.26% | 6,464,600 |
| Oct 7, 2026 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | -1.85% | 5,572,900 |
| Oct 6, 2026 | 780.00 | 830.00 | 775.00 | 810.00 | 810.00 | 5.19% | 28,846,600 |
| Oct 5, 2026 | 755.00 | 775.00 | 750.00 | 770.00 | 770.00 | 1.99% | 11,917,400 |
| Oct 2, 2026 | 775.00 | 775.00 | 725.00 | 755.00 | 755.00 | -2.58% | 25,353,600 |
| Oct 1, 2026 | 795.00 | 805.00 | 765.00 | 775.00 | 775.00 | -2.52% | 10,754,000 |
| Sep 30, 2026 | 810.00 | 830.00 | 790.00 | 795.00 | 795.00 | -1.85% | 10,573,100 |
| Sep 29, 2026 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | -2.41% | 15,365,900 |
| Sep 28, 2026 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | -2.35% | 7,211,200 |
| Sep 25, 2026 | 860.00 | 875.00 | 845.00 | 850.00 | 850.00 | -1.16% | 10,057,600 |
| Sep 24, 2026 | 890.00 | 890.00 | 855.00 | 860.00 | 860.00 | -3.37% | 9,581,300 |
| Sep 23, 2026 | 885.00 | 905.00 | 870.00 | 890.00 | 890.00 | 0.56% | 11,069,500 |
| Sep 22, 2026 | 900.00 | 905.00 | 870.00 | 885.00 | 885.00 | -1.12% | 9,388,100 |
| Sep 21, 2026 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | -1.10% | 10,858,800 |
| Sep 18, 2026 | 950.00 | 955.00 | 905.00 | 905.00 | 905.00 | -4.23% | 20,347,000 |
| Sep 17, 2026 | 910.00 | 955.00 | 910.00 | 945.00 | 945.00 | 3.85% | 13,014,200 |
| Sep 16, 2026 | 950.00 | 950.00 | 910.00 | 910.00 | 910.00 | -4.21% | 22,271,700 |
| Sep 15, 2026 | 980.00 | 985.00 | 940.00 | 950.00 | 950.00 | -3.06% | 16,432,100 |
| Sep 14, 2026 | 1,015.00 | 1,015.00 | 955.00 | 980.00 | 980.00 | -3.45% | 20,930,200 |
| Sep 11, 2026 | 1,000.00 | 1,015.00 | 970.00 | 1,015.00 | 1,015.00 | 1.00% | 18,432,300 |
| Sep 10, 2026 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 23,481,100 |
| Sep 9, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 14,522,600 |
| Sep 8, 2026 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 19,025,600 |
| Sep 7, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.86% | 19,732,700 |
| Sep 4, 2026 | 1,055.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 19,820,900 |
| Sep 3, 2026 | 1,045.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 37,208,800 |
| Sep 2, 2026 | 990.00 | 1,055.00 | 975.00 | 1,030.00 | 1,030.00 | 4.04% | 77,093,100 |
| Sep 1, 2026 | 980.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 2.06% | 45,618,400 |
| Aug 31, 2026 | 1,000.00 | 1,025.00 | 970.00 | 970.00 | 970.00 | -3.00% | 126,076,700 |
| Aug 28, 2026 | 1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | - | 19,119,800 |
| Aug 27, 2026 | 980.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 2.04% | 25,254,500 |
| Aug 26, 2026 | 1,005.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | -2.49% | 17,103,100 |
| Aug 24, 2026 | 1,065.00 | 1,075.00 | 1,005.00 | 1,005.00 | 1,005.00 | -5.19% | 17,219,500 |
| Aug 21, 2026 | 1,060.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 12,489,800 |