PT Bank Jago Tbk (IDX:ARTO)
Indonesia
· Delayed Price · Currency is IDR 1,320.00
0.00 (0.00%)
Apr 29, 2026, 9:00 AM WIB
PT Bank Jago Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1,500.00 | 1,515.00 | 1,430.00 | 1,450.00 | 1,450.00 | -3.33% | 5,270,300 |
| Mar 2, 2026 | 1,585.00 | 1,590.00 | 1,455.00 | 1,500.00 | 1,500.00 | -5.66% | 9,646,500 |
| Feb 27, 2026 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.93% | 4,835,300 |
| Feb 26, 2026 | 1,640.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.83% | 8,805,400 |
| Feb 25, 2026 | 1,630.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.93% | 2,589,500 |
| Feb 24, 2026 | 1,660.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,620.00 | -2.41% | 7,588,000 |
| Feb 23, 2026 | 1,640.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,660.00 | 1.53% | 2,889,300 |
| Feb 20, 2026 | 1,650.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.61% | 3,060,200 |
| Feb 19, 2026 | 1,695.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.66% | 5,901,000 |
| Feb 18, 2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 1.20% | 4,839,800 |
| Feb 13, 2026 | 1,710.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | -2.34% | 4,948,400 |
| Feb 12, 2026 | 1,730.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,710.00 | -1.16% | 2,442,300 |
| Feb 11, 2026 | 1,685.00 | 1,735.00 | 1,680.00 | 1,730.00 | 1,730.00 | 2.67% | 3,476,200 |
| Feb 10, 2026 | 1,665.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 0.90% | 2,469,700 |
| Feb 9, 2026 | 1,710.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | -2.34% | 2,979,900 |
| Feb 6, 2026 | 1,690.00 | 1,740.00 | 1,640.00 | 1,710.00 | 1,710.00 | 0.59% | 15,289,400 |
| Feb 5, 2026 | 1,635.00 | 1,715.00 | 1,635.00 | 1,700.00 | 1,700.00 | 4.29% | 22,011,500 |
| Feb 4, 2026 | 1,640.00 | 1,655.00 | 1,610.00 | 1,630.00 | 1,630.00 | - | 5,883,600 |
| Feb 3, 2026 | 1,650.00 | 1,670.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.62% | 13,085,100 |
| Feb 2, 2026 | 1,700.00 | 1,710.00 | 1,605.00 | 1,620.00 | 1,620.00 | -4.71% | 5,824,100 |
| Jan 30, 2026 | 1,715.00 | 1,760.00 | 1,665.00 | 1,700.00 | 1,700.00 | - | 15,444,100 |
| Jan 29, 2026 | 1,670.00 | 1,805.00 | 1,500.00 | 1,700.00 | 1,700.00 | 1.80% | 18,053,000 |
| Jan 28, 2026 | 1,840.00 | 1,840.00 | 1,590.00 | 1,670.00 | 1,670.00 | -9.97% | 17,257,300 |
| Jan 27, 2026 | 1,870.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,855.00 | -0.80% | 3,442,200 |
| Jan 26, 2026 | 1,910.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | -2.09% | 5,832,900 |
| Jan 23, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.78% | 3,352,600 |
| Jan 22, 2026 | 1,930.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.26% | 4,570,300 |
| Jan 21, 2026 | 1,915.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.05% | 2,975,400 |
| Jan 20, 2026 | 1,910.00 | 1,935.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 4,748,100 |
| Jan 19, 2026 | 1,905.00 | 1,970.00 | 1,895.00 | 1,910.00 | 1,910.00 | 0.26% | 8,615,600 |
| Jan 15, 2026 | 1,890.00 | 1,950.00 | 1,880.00 | 1,905.00 | 1,905.00 | 0.79% | 8,649,800 |
| Jan 14, 2026 | 1,900.00 | 1,915.00 | 1,870.00 | 1,890.00 | 1,890.00 | -0.53% | 7,036,800 |
| Jan 13, 2026 | 1,945.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.31% | 13,663,200 |
| Jan 12, 2026 | 1,980.00 | 1,985.00 | 1,940.00 | 1,945.00 | 1,945.00 | -1.52% | 8,188,500 |
| Jan 9, 2026 | 1,990.00 | 2,000.00 | 1,970.00 | 1,975.00 | 1,975.00 | -0.25% | 2,888,200 |
| Jan 8, 2026 | 2,030.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.25% | 4,331,200 |
| Jan 7, 2026 | 2,020.00 | 2,030.00 | 1,975.00 | 1,985.00 | 1,985.00 | -1.73% | 9,286,100 |
| Jan 6, 2026 | 2,000.00 | 2,030.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.25% | 9,027,200 |
| Jan 5, 2026 | 1,965.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | 1.27% | 7,833,500 |
| Jan 2, 2026 | 1,975.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,970.00 | -0.25% | 4,834,300 |
| Dec 30, 2025 | 1,975.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.51% | 7,419,100 |
| Dec 29, 2025 | 1,980.00 | 1,985.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.76% | 4,428,300 |
| Dec 24, 2025 | 1,970.00 | 1,990.00 | 1,945.00 | 1,980.00 | 1,980.00 | 0.76% | 7,622,400 |
| Dec 23, 2025 | 1,980.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 6,642,300 |
| Dec 22, 2025 | 1,980.00 | 1,990.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.26% | 6,824,000 |
| Dec 19, 2025 | 2,020.00 | 2,040.00 | 1,950.00 | 1,960.00 | 1,960.00 | -2.00% | 14,487,400 |
| Dec 18, 2025 | 2,030.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 13,350,200 |
| Dec 17, 2025 | 2,140.00 | 2,140.00 | 2,010.00 | 2,030.00 | 2,030.00 | -5.14% | 21,685,900 |
| Dec 16, 2025 | 2,200.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,140.00 | -3.60% | 23,038,900 |
| Dec 15, 2025 | 2,000.00 | 2,220.00 | 2,000.00 | 2,220.00 | 2,220.00 | 11.00% | 54,620,100 |
| Dec 12, 2025 | 2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.44% | 7,759,200 |
| Dec 11, 2025 | 2,090.00 | 2,160.00 | 2,010.00 | 2,050.00 | 2,050.00 | -1.44% | 24,348,800 |
| Dec 10, 2025 | 2,050.00 | 2,100.00 | 2,030.00 | 2,080.00 | 2,080.00 | 1.46% | 9,004,700 |
| Dec 9, 2025 | 2,100.00 | 2,120.00 | 2,040.00 | 2,050.00 | 2,050.00 | -2.38% | 6,384,600 |
| Dec 8, 2025 | 2,080.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1.45% | 7,454,700 |
| Dec 5, 2025 | 2,070.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | - | 4,563,700 |
| Dec 4, 2025 | 2,110.00 | 2,120.00 | 2,060.00 | 2,070.00 | 2,070.00 | -1.43% | 4,313,700 |
| Dec 3, 2025 | 2,100.00 | 2,130.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1.45% | 17,547,400 |
| Dec 2, 2025 | 2,010.00 | 2,090.00 | 2,010.00 | 2,070.00 | 2,070.00 | 2.99% | 8,635,500 |
| Dec 1, 2025 | 2,030.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.99% | 7,383,800 |
| Nov 28, 2025 | 2,120.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.87% | 14,761,900 |
| Nov 27, 2025 | 2,010.00 | 2,170.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.50% | 54,006,900 |
| Nov 26, 2025 | 2,030.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.25% | 6,809,600 |
| Nov 25, 2025 | 2,000.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,995.00 | 1.01% | 10,612,500 |
| Nov 24, 2025 | 1,955.00 | 2,020.00 | 1,955.00 | 1,975.00 | 1,975.00 | 1.28% | 18,156,500 |
| Nov 21, 2025 | 1,985.00 | 1,990.00 | 1,945.00 | 1,950.00 | 1,950.00 | -1.52% | 9,626,700 |