PT Bank Jago Tbk (IDX:ARTO)
Indonesia · Delayed Price · Currency is IDR 905.00
-40.00 (-4.23%)
Sep 18, 2026, 4:08 PM WIB
PT Bank Jago Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 950.00 | 955.00 | 905.00 | 905.00 | - | -4.23% | 20,423,900 |
| 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 |
| Aug 20, 2026 | 1,080.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.86% | 26,581,200 |
| Aug 19, 2026 | 1,135.00 | 1,135.00 | 1,075.00 | 1,075.00 | 1,075.00 | -5.29% | 9,752,900 |
| Aug 18, 2026 | 1,185.00 | 1,185.00 | 1,135.00 | 1,135.00 | 1,135.00 | -4.22% | 8,220,700 |
| Aug 14, 2026 | 1,190.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | -0.84% | 2,515,700 |
| Aug 13, 2026 | 1,220.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,195.00 | -4.78% | 9,043,300 |
| Aug 12, 2026 | 1,235.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,255.00 | 2.03% | 3,542,000 |
| Aug 11, 2026 | 1,290.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,230.00 | -4.65% | 4,763,500 |
| Aug 10, 2026 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 4,637,100 |
| Aug 7, 2026 | 1,300.00 | 1,325.00 | 1,280.00 | 1,305.00 | 1,305.00 | 0.38% | 4,716,500 |
| Aug 6, 2026 | 1,350.00 | 1,355.00 | 1,285.00 | 1,300.00 | 1,300.00 | -2.99% | 5,062,500 |
| Aug 5, 2026 | 1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,340.00 | 1.90% | 11,508,700 |
| Aug 4, 2026 | 1,210.00 | 1,320.00 | 1,210.00 | 1,315.00 | 1,315.00 | 9.13% | 15,733,700 |
| Aug 3, 2026 | 1,225.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.23% | 2,772,700 |
| Jul 31, 2026 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.41% | 3,633,100 |
| Jul 30, 2026 | 1,175.00 | 1,260.00 | 1,145.00 | 1,225.00 | 1,225.00 | 6.52% | 9,077,000 |
| Jul 29, 2026 | 1,185.00 | 1,210.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.95% | 4,893,800 |
| Jul 28, 2026 | 1,200.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 4,612,200 |
| Jul 27, 2026 | 1,240.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,200.00 | -4.00% | 6,346,100 |
| Jul 24, 2026 | 1,330.00 | 1,330.00 | 1,235.00 | 1,250.00 | 1,250.00 | -6.72% | 8,174,300 |
| Jul 23, 2026 | 1,340.00 | 1,360.00 | 1,300.00 | 1,340.00 | 1,340.00 | 0.75% | 10,019,100 |
| Jul 22, 2026 | 1,380.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,330.00 | -3.62% | 7,779,600 |
| Jul 21, 2026 | 1,390.00 | 1,395.00 | 1,310.00 | 1,380.00 | 1,380.00 | -1.08% | 21,632,400 |
| Jul 20, 2026 | 1,405.00 | 1,435.00 | 1,365.00 | 1,395.00 | 1,395.00 | -0.71% | 14,094,900 |
| Jul 17, 2026 | 1,320.00 | 1,435.00 | 1,320.00 | 1,405.00 | 1,405.00 | 6.44% | 25,241,100 |
| Jul 16, 2026 | 1,250.00 | 1,330.00 | 1,245.00 | 1,320.00 | 1,320.00 | 5.60% | 28,500,200 |
| Jul 15, 2026 | 1,160.00 | 1,310.00 | 1,160.00 | 1,250.00 | 1,250.00 | 7.76% | 23,580,700 |
| Jul 14, 2026 | 1,200.00 | 1,205.00 | 1,140.00 | 1,160.00 | 1,160.00 | -3.33% | 7,870,500 |
| Jul 13, 2026 | 1,125.00 | 1,200.00 | 1,095.00 | 1,200.00 | 1,200.00 | 5.73% | 12,819,200 |
| Jul 10, 2026 | 1,210.00 | 1,220.00 | 1,115.00 | 1,135.00 | 1,135.00 | -5.42% | 12,383,000 |
| Jul 9, 2026 | 1,015.00 | 1,265.00 | 970.00 | 1,200.00 | 1,200.00 | 18.23% | 28,688,400 |