Skip to main content
PT Bank Jago Tbk (IDX:ARTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,070.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Bank Jago Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,070.002,100.002,040.002,070.002,070.00-4,563,700
Dec 4, 20252,110.002,120.002,060.002,070.002,070.00-1.43%4,313,700
Dec 3, 20252,100.002,130.002,070.002,100.002,100.001.45%17,547,400
Dec 2, 20252,010.002,090.002,010.002,070.002,070.002.99%8,635,500
Dec 1, 20252,030.002,060.002,010.002,010.002,010.00-0.99%7,383,800
Nov 28, 20252,120.002,140.002,030.002,030.002,030.00-2.87%14,761,900
Nov 27, 20252,010.002,170.002,000.002,090.002,090.004.50%54,006,900
Nov 26, 20252,030.002,030.001,980.002,000.002,000.000.25%6,809,600
Nov 25, 20252,000.002,020.001,980.001,995.001,995.001.01%10,612,500
Nov 24, 20251,955.002,020.001,955.001,975.001,975.001.28%18,156,500
Nov 21, 20251,985.001,990.001,945.001,950.001,950.00-1.52%9,626,700
Nov 20, 20251,965.002,000.001,965.001,980.001,980.001.02%5,676,500
Nov 19, 20251,985.002,000.001,960.001,960.001,960.00-1.01%8,867,100
Nov 18, 20252,020.002,030.001,970.001,980.001,980.00-1.49%9,646,100
Nov 17, 20252,030.002,070.002,010.002,010.002,010.00-0.50%8,768,000
Nov 14, 20252,010.002,040.002,010.002,020.002,020.00-0.49%4,751,200
Nov 13, 20252,020.002,040.002,000.002,030.002,030.001.00%8,158,000
Nov 12, 20252,090.002,100.002,010.002,010.002,010.00-3.83%21,987,900
Nov 11, 20252,200.002,210.002,080.002,090.002,090.00-5.00%11,601,600
Nov 10, 20252,190.002,230.002,150.002,200.002,200.002.33%10,989,100
Nov 7, 20252,090.002,160.002,080.002,150.002,150.002.87%9,176,500
Nov 6, 20252,120.002,140.002,080.002,090.002,090.00-0.95%8,446,100
Nov 5, 20252,130.002,160.002,080.002,110.002,110.00-0.94%9,250,200
Nov 4, 20252,200.002,250.002,110.002,130.002,130.00-3.62%17,238,100
Nov 3, 20252,200.002,260.002,200.002,210.002,210.000.91%9,437,400
Oct 31, 20252,220.002,260.002,180.002,190.002,190.00-2.67%15,715,100
Oct 30, 20252,380.002,390.002,210.002,250.002,250.00-4.66%21,720,000
Oct 29, 20252,320.002,380.002,200.002,360.002,360.002.61%30,868,100
Oct 28, 20252,200.002,330.002,130.002,300.002,300.006.48%38,179,400
Oct 27, 20252,070.002,170.002,060.002,160.002,160.004.85%17,079,600
Oct 24, 20252,110.002,150.002,060.002,060.002,060.00-0.96%9,121,900
Oct 23, 20252,020.002,100.002,020.002,080.002,080.002.97%9,413,100
Oct 22, 20252,020.002,060.001,995.002,020.002,020.00-7,411,500
Oct 21, 20252,020.002,070.001,995.002,020.002,020.00-9,718,800
Oct 20, 20251,965.002,060.001,965.002,020.002,020.003.59%6,181,700
Oct 17, 20252,050.002,050.001,945.001,950.001,950.00-4.88%12,712,000
Oct 16, 20252,070.002,090.002,030.002,050.002,050.00-0.49%3,131,900
Oct 15, 20252,010.002,060.001,950.002,060.002,060.002.49%7,018,400
Oct 14, 20252,150.002,150.002,000.002,010.002,010.00-4.74%7,161,900
Oct 13, 20252,070.002,110.002,040.002,110.002,110.000.48%5,934,500
Oct 10, 20252,180.002,180.002,070.002,100.002,100.00-2.78%6,799,800
Oct 9, 20252,080.002,200.002,040.002,160.002,160.003.85%12,384,900
Oct 8, 20252,080.002,120.002,000.002,080.002,080.00-0.48%9,374,500
Oct 7, 20252,130.002,160.002,080.002,090.002,090.00-1.88%10,145,400
Oct 6, 20252,180.002,180.002,120.002,130.002,130.00-2.29%7,395,300
Oct 3, 20252,200.002,200.002,060.002,180.002,180.00-0.91%29,000,000
Oct 2, 20252,190.002,340.002,170.002,200.002,200.002.33%41,722,900
Oct 1, 20252,140.002,220.002,110.002,150.002,150.000.94%14,700,100
Sep 30, 20252,210.002,210.002,120.002,130.002,130.00-3.62%7,623,900
Sep 29, 20252,150.002,220.002,100.002,210.002,210.002.79%12,241,000
Sep 26, 20252,080.002,180.002,050.002,150.002,150.003.37%7,675,600
Sep 25, 20252,100.002,160.002,060.002,080.002,080.00-0.95%3,736,500
Sep 24, 20252,140.002,150.002,030.002,100.002,100.00-1.87%10,841,000
Sep 23, 20252,140.002,190.002,130.002,140.002,140.00-3,320,000
Sep 22, 20252,230.002,240.002,130.002,140.002,140.00-4.46%6,791,500
Sep 19, 20252,220.002,240.002,130.002,240.002,240.001.36%7,997,100
Sep 18, 20252,300.002,310.002,200.002,210.002,210.00-3.07%9,036,900
Sep 17, 20252,160.002,300.002,150.002,280.002,280.005.56%17,645,600
Sep 16, 20252,160.002,170.002,110.002,160.002,160.000.93%5,129,200
Sep 15, 20252,150.002,170.002,110.002,140.002,140.000.94%3,725,200
Sep 12, 20252,160.002,180.002,100.002,120.002,120.00-0.47%5,942,500
Sep 11, 20252,150.002,220.002,130.002,130.002,130.000.95%13,931,900
Sep 10, 20251,980.002,130.001,980.002,110.002,110.007.11%11,171,200
Sep 9, 20252,000.002,050.001,920.001,970.001,970.00-1.50%11,458,900
Sep 8, 20252,190.002,200.001,990.002,000.002,000.00-7.83%11,045,100
Sep 4, 20252,210.002,220.002,150.002,170.002,170.00-0.91%4,567,700
Sep 3, 20252,200.002,240.002,180.002,190.002,190.00-0.45%4,257,800
Sep 2, 20252,190.002,290.002,190.002,200.002,200.001.38%8,413,700
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, 20252,220.002,330.002,200.002,210.002,210.00-22,245,200
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%26,249,400
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%7,279,600
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