Skip to main content
PT Bank Jago Tbk (IDX:ARTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,380.00
-35.00 (-2.47%)
Mar 6, 2026, 4:14 PM WIB

PT Bank Jago Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,415.001,415.001,365.001,365.00--3.53%626,900
Mar 5, 20261,360.001,420.001,360.001,415.001,415.004.04%3,248,300
Mar 4, 20261,445.001,445.001,340.001,360.001,360.00-6.21%7,294,700
Mar 3, 20261,500.001,515.001,430.001,450.001,450.00-3.33%5,270,300
Mar 2, 20261,585.001,590.001,455.001,500.001,500.00-5.66%9,646,500
Feb 27, 20261,605.001,620.001,590.001,590.001,590.00-0.93%4,835,300
Feb 26, 20261,640.001,650.001,600.001,605.001,605.00-1.83%8,805,400
Feb 25, 20261,630.001,640.001,610.001,635.001,635.000.93%2,589,500
Feb 24, 20261,660.001,665.001,615.001,620.001,620.00-2.41%7,588,000
Feb 23, 20261,640.001,665.001,635.001,660.001,660.001.53%2,889,300
Feb 20, 20261,650.001,660.001,635.001,635.001,635.00-0.61%3,060,200
Feb 19, 20261,695.001,695.001,645.001,645.001,645.00-2.66%5,901,000
Feb 18, 20261,670.001,710.001,670.001,690.001,690.001.20%4,839,800
Feb 13, 20261,710.001,720.001,665.001,670.001,670.00-2.34%4,948,400
Feb 12, 20261,730.001,730.001,705.001,710.001,710.00-1.16%2,442,300
Feb 11, 20261,685.001,735.001,680.001,730.001,730.002.67%3,476,200
Feb 10, 20261,665.001,695.001,665.001,685.001,685.000.90%2,469,700
Feb 9, 20261,710.001,720.001,665.001,670.001,670.00-2.34%2,979,900
Feb 6, 20261,690.001,740.001,640.001,710.001,710.000.59%15,289,400
Feb 5, 20261,635.001,715.001,635.001,700.001,700.004.29%22,011,500
Feb 4, 20261,640.001,655.001,610.001,630.001,630.00-5,883,600
Feb 3, 20261,650.001,670.001,600.001,630.001,630.000.62%13,085,100
Feb 2, 20261,700.001,710.001,605.001,620.001,620.00-4.71%5,824,100
Jan 30, 20261,715.001,760.001,665.001,700.001,700.00-15,444,100
Jan 29, 20261,670.001,805.001,500.001,700.001,700.001.80%18,053,000
Jan 28, 20261,840.001,840.001,590.001,670.001,670.00-9.97%17,257,300
Jan 27, 20261,870.001,890.001,845.001,855.001,855.00-0.80%3,442,200
Jan 26, 20261,910.001,925.001,870.001,870.001,870.00-2.09%5,832,900
Jan 23, 20261,940.001,940.001,890.001,910.001,910.00-0.78%3,352,600
Jan 22, 20261,930.001,940.001,900.001,925.001,925.00-0.26%4,570,300
Jan 21, 20261,915.001,930.001,900.001,930.001,930.001.05%2,975,400
Jan 20, 20261,910.001,935.001,910.001,910.001,910.00-4,748,100
Jan 19, 20261,905.001,970.001,895.001,910.001,910.000.26%8,615,600
Jan 15, 20261,890.001,950.001,880.001,905.001,905.000.79%8,649,800
Jan 14, 20261,900.001,915.001,870.001,890.001,890.00-0.53%7,036,800
Jan 13, 20261,945.001,945.001,900.001,900.001,900.00-2.31%13,663,200
Jan 12, 20261,980.001,985.001,940.001,945.001,945.00-1.52%8,188,500
Jan 9, 20261,990.002,000.001,970.001,975.001,975.00-0.25%2,888,200
Jan 8, 20262,030.002,030.001,970.001,980.001,980.00-0.25%4,331,200
Jan 7, 20262,020.002,030.001,975.001,985.001,985.00-1.73%9,286,100
Jan 6, 20262,000.002,030.001,995.002,020.002,020.001.25%9,027,200
Jan 5, 20261,965.002,000.001,950.001,995.001,995.001.27%7,833,500
Jan 2, 20261,975.001,980.001,955.001,970.001,970.00-0.25%4,834,300
Dec 30, 20251,975.002,020.001,965.001,975.001,975.000.51%7,419,100
Dec 29, 20251,980.001,985.001,965.001,965.001,965.00-0.76%4,428,300
Dec 24, 20251,970.001,990.001,945.001,980.001,980.000.76%7,622,400
Dec 23, 20251,980.002,010.001,965.001,965.001,965.00-6,642,300
Dec 22, 20251,980.001,990.001,960.001,965.001,965.000.26%6,824,000
Dec 19, 20252,020.002,040.001,950.001,960.001,960.00-2.00%14,487,400
Dec 18, 20252,030.002,060.002,000.002,000.002,000.00-1.48%13,350,200
Dec 17, 20252,140.002,140.002,010.002,030.002,030.00-5.14%21,685,900
Dec 16, 20252,200.002,200.002,080.002,140.002,140.00-3.60%23,038,900
Dec 15, 20252,000.002,220.002,000.002,220.002,220.0011.00%54,620,100
Dec 12, 20252,070.002,070.002,000.002,000.002,000.00-2.44%7,759,200
Dec 11, 20252,090.002,160.002,010.002,050.002,050.00-1.44%24,348,800
Dec 10, 20252,050.002,100.002,030.002,080.002,080.001.46%9,004,700
Dec 9, 20252,100.002,120.002,040.002,050.002,050.00-2.38%6,384,600
Dec 8, 20252,080.002,100.002,070.002,100.002,100.001.45%7,454,700
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