PT Bank Jago Tbk (IDX:ARTO)
Indonesia · Delayed Price · Currency is IDR 1,145.00
-5.00 (-0.43%)
May 26, 2026, 4:14 PM WIB
PT Bank Jago Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,150.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1.77% | 1,924,900 |
| May 22, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 1.35% | 1,545,500 |
| May 21, 2026 | 1,145.00 | 1,180.00 | 1,100.00 | 1,115.00 | 1,115.00 | -2.62% | 4,528,000 |
| May 20, 2026 | 1,130.00 | 1,145.00 | 1,080.00 | 1,145.00 | 1,145.00 | 0.88% | 4,536,200 |
| May 19, 2026 | 1,170.00 | 1,215.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.99% | 3,904,700 |
| May 18, 2026 | 1,200.00 | 1,205.00 | 1,130.00 | 1,170.00 | 1,170.00 | -3.31% | 3,428,600 |
| May 13, 2026 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.82% | 2,034,600 |
| May 12, 2026 | 1,220.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.41% | 2,902,500 |
| May 11, 2026 | 1,245.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.41% | 3,901,600 |
| May 8, 2026 | 1,285.00 | 1,290.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.97% | 5,428,900 |
| May 7, 2026 | 1,240.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.83% | 7,057,900 |
| May 6, 2026 | 1,250.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.80% | 4,537,600 |
| May 5, 2026 | 1,255.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,245.00 | -0.40% | 4,238,700 |
| May 4, 2026 | 1,310.00 | 1,310.00 | 1,225.00 | 1,250.00 | 1,250.00 | -4.21% | 9,927,700 |
| Apr 30, 2026 | 1,425.00 | 1,430.00 | 1,290.00 | 1,305.00 | 1,305.00 | -8.42% | 13,882,700 |
| Apr 29, 2026 | 1,325.00 | 1,465.00 | 1,315.00 | 1,425.00 | 1,425.00 | 7.95% | 29,494,700 |
| Apr 28, 2026 | 1,295.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 2.33% | 6,155,900 |
| Apr 27, 2026 | 1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 2,130,500 |
| Apr 24, 2026 | 1,360.00 | 1,365.00 | 1,280.00 | 1,300.00 | 1,300.00 | -4.06% | 4,455,300 |
| Apr 23, 2026 | 1,395.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.52% | 3,729,300 |
| Apr 22, 2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1.09% | 3,084,500 |
| Apr 21, 2026 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.36% | 1,942,300 |
| Apr 20, 2026 | 1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,370.00 | -3.52% | 4,568,100 |
| Apr 17, 2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | -2.07% | 3,020,100 |
| Apr 16, 2026 | 1,415.00 | 1,530.00 | 1,410.00 | 1,450.00 | 1,450.00 | 2.47% | 6,946,700 |
| Apr 15, 2026 | 1,425.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.70% | 2,453,700 |
| Apr 14, 2026 | 1,435.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | - | 2,752,400 |
| Apr 13, 2026 | 1,425.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,425.00 | - | 1,090,800 |
| Apr 10, 2026 | 1,410.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.06% | 1,955,400 |
| Apr 9, 2026 | 1,370.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | 3.30% | 2,279,700 |
| Apr 8, 2026 | 1,330.00 | 1,385.00 | 1,330.00 | 1,365.00 | 1,365.00 | 4.20% | 2,070,700 |
| Apr 7, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 1,003,300 |
| Apr 6, 2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.39% | 1,138,400 |
| Apr 2, 2026 | 1,320.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.89% | 2,234,600 |
| Apr 1, 2026 | 1,340.00 | 1,375.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 3,868,400 |
| Mar 31, 2026 | 1,350.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.22% | 2,081,400 |
| Mar 30, 2026 | 1,350.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | -1.82% | 1,218,500 |
| Mar 27, 2026 | 1,385.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.72% | 600,400 |
| Mar 26, 2026 | 1,405.00 | 1,420.00 | 1,375.00 | 1,385.00 | 1,385.00 | -1.07% | 697,100 |
| Mar 25, 2026 | 1,385.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1.08% | 1,289,000 |
| Mar 17, 2026 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1.84% | 1,554,900 |
| Mar 16, 2026 | 1,435.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,360.00 | -5.23% | 2,626,100 |
| Mar 13, 2026 | 1,435.00 | 1,475.00 | 1,420.00 | 1,435.00 | 1,435.00 | - | 1,129,600 |
| Mar 12, 2026 | 1,535.00 | 1,540.00 | 1,435.00 | 1,435.00 | 1,435.00 | -6.51% | 3,451,300 |
| Mar 11, 2026 | 1,500.00 | 1,575.00 | 1,450.00 | 1,535.00 | 1,535.00 | 2.33% | 7,120,700 |
| Mar 10, 2026 | 1,330.00 | 1,520.00 | 1,330.00 | 1,500.00 | 1,500.00 | 12.78% | 8,231,700 |
| Mar 9, 2026 | 1,370.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,330.00 | -3.62% | 7,646,600 |
| Mar 6, 2026 | 1,415.00 | 1,425.00 | 1,355.00 | 1,380.00 | 1,380.00 | -2.47% | 1,933,300 |
| Mar 5, 2026 | 1,360.00 | 1,420.00 | 1,360.00 | 1,415.00 | 1,415.00 | 4.04% | 3,248,300 |
| Mar 4, 2026 | 1,445.00 | 1,445.00 | 1,340.00 | 1,360.00 | 1,360.00 | -6.21% | 7,294,700 |