PT Bank Jago Tbk(ID:ARTO)
Rp500.00-5.00 (-0.99%)
ID:ARTO
PT Bank Jago Tbk historical prices
Rp500.00
At close:-5.00 (-0.99%)
PT Bank Jago Tbk (ARTO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | -0.99% | 6,575,000 | 0.37 |
| Nov 10, 2026 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | -1.94% | 7,581,200 | 0.43 |
| Nov 09, 2026 | 520.00 | 530.00 | 505.00 | 510.00 | 510.00 | -0.97% | 6,689,900 | 0.38 |
| Nov 06, 2026 | 498.00 | 515.00 | 492.00 | 515.00 | 515.00 | +1.98% | 8,274,400 | 0.47 |
| Nov 05, 2026 | 500.00 | 525.00 | 496.00 | 505.00 | 505.00 | +1.81% | 16,389,500 | 0.94 |
| Nov 04, 2026 | 498.00 | 525.00 | 480.00 | 496.00 | 496.00 | -0.40% | 19,604,900 | 1.14 |
| Nov 03, 2026 | 515.00 | 525.00 | 488.00 | 498.00 | 498.00 | -4.23% | 12,032,700 | 0.70 |
| Nov 02, 2026 | 515.00 | 525.00 | 480.00 | 520.00 | 520.00 | +1.96% | 10,054,500 | 0.59 |
| Oct 30, 2026 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | -4.67% | 13,430,100 | 0.78 |
| Oct 29, 2026 | 580.00 | 580.00 | 530.00 | 535.00 | 535.00 | -5.31% | 16,869,200 | 1.00 |
| Oct 28, 2026 | 575.00 | 585.00 | 550.00 | 565.00 | 565.00 | -1.74% | 17,281,000 | 1.03 |
| Oct 27, 2026 | 605.00 | 615.00 | 570.00 | 575.00 | 575.00 | -4.96% | 11,520,800 | 0.69 |
| Oct 26, 2026 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | -3.20% | 6,115,700 | 0.37 |
| Oct 23, 2026 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | +2.46% | 15,943,600 | 0.97 |
| Oct 22, 2026 | 595.00 | 625.00 | 570.00 | 610.00 | 610.00 | +1.67% | 14,443,100 | 0.88 |
| Oct 21, 2026 | 600.00 | 610.00 | 575.00 | 600.00 | 600.00 | +1.69% | 16,148,000 | 0.99 |
| Oct 20, 2026 | 585.00 | 620.00 | 550.00 | 590.00 | 590.00 | +0.85% | 38,039,600 | 2.41 |
| Oct 19, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | -6.40% | 9,499,400 | 0.60 |
| Oct 16, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -14.38% | 14,221,100 | 0.90 |
| Oct 15, 2026 | 770.00 | 770.00 | 730.00 | 730.00 | 730.00 | -5.81% | 11,672,400 | 0.73 |
| Oct 14, 2026 | 750.00 | 785.00 | 750.00 | 775.00 | 775.00 | +4.03% | 10,119,900 | 0.63 |
| Oct 13, 2026 | 750.00 | 750.00 | 730.00 | 745.00 | 745.00 | -0.67% | 4,606,600 | 0.28 |
| Oct 12, 2026 | 785.00 | 790.00 | 735.00 | 750.00 | 750.00 | -4.46% | 22,589,600 | 1.36 |
| Oct 09, 2026 | 785.00 | 795.00 | 765.00 | 785.00 | 785.00 | 0.00% | 8,506,500 | 0.51 |
| Oct 08, 2026 | 800.00 | 810.00 | 780.00 | 785.00 | 785.00 | -1.26% | 6,464,600 | 0.39 |
| Oct 07, 2026 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | -1.85% | 5,572,900 | 0.33 |
| Oct 06, 2026 | 780.00 | 830.00 | 775.00 | 810.00 | 810.00 | +5.19% | 28,846,600 | 1.72 |
| Oct 05, 2026 | 755.00 | 775.00 | 750.00 | 770.00 | 770.00 | +1.99% | 11,917,400 | 0.72 |
| Oct 02, 2026 | 775.00 | 775.00 | 725.00 | 755.00 | 755.00 | -2.58% | 25,358,600 | 1.54 |
| Oct 01, 2026 | 795.00 | 805.00 | 765.00 | 775.00 | 775.00 | -2.52% | 10,754,000 | 0.66 |
| Sep 30, 2026 | 810.00 | 830.00 | 790.00 | 795.00 | 795.00 | -1.85% | 10,573,100 | 0.65 |
| Sep 29, 2026 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | -2.41% | 15,365,900 | 0.96 |
| Sep 28, 2026 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | -2.35% | 7,211,200 | 0.45 |
| Sep 25, 2026 | 860.00 | 875.00 | 845.00 | 850.00 | 850.00 | -1.16% | 10,057,600 | 0.63 |
| Sep 24, 2026 | 890.00 | 890.00 | 855.00 | 860.00 | 860.00 | -3.37% | 9,581,300 | 0.61 |
| Sep 23, 2026 | 885.00 | 905.00 | 870.00 | 890.00 | 890.00 | +0.56% | 11,069,500 | 0.71 |
| Sep 22, 2026 | 900.00 | 905.00 | 870.00 | 885.00 | 885.00 | -1.12% | 9,388,100 | 0.60 |
| Sep 21, 2026 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | -1.10% | 10,858,800 | 0.70 |
| Sep 18, 2026 | 950.00 | 955.00 | 905.00 | 905.00 | 905.00 | -4.23% | 20,347,000 | 1.32 |
| Sep 17, 2026 | 910.00 | 955.00 | 910.00 | 945.00 | 945.00 | +3.85% | 13,014,200 | 0.85 |
| Sep 16, 2026 | 950.00 | 950.00 | 910.00 | 910.00 | 910.00 | -4.21% | 22,271,700 | 1.46 |
| Sep 15, 2026 | 980.00 | 985.00 | 940.00 | 950.00 | 950.00 | -3.06% | 16,432,100 | 1.09 |
| Sep 14, 2026 | 1,015.00 | 1,015.00 | 955.00 | 980.00 | 980.00 | -3.45% | 20,930,200 | 1.41 |
| Sep 11, 2026 | 1,000.00 | 1,015.00 | 970.00 | 1,015.00 | 1,015.00 | +1.00% | 18,432,300 | 1.27 |
| Sep 10, 2026 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.00% | 23,481,100 | 1.65 |
| Sep 09, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 14,522,600 | 1.03 |
| Sep 08, 2026 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | +0.49% | 19,025,600 | 1.37 |
| Sep 07, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.86% | 19,732,700 | 1.43 |
| Sep 04, 2026 | 1,055.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | +0.96% | 19,820,900 | 1.45 |
| Sep 03, 2026 | 1,045.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,040.00 | +0.97% | 37,208,800 | 2.81 |
