Jakarta - Delayed Quote IDR

PT Bank Jago Tbk (ARTO.JK)

Compare
1,675.00
+110.00
+(7.03%)
At close: 4:12:59 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251,600.001,700.001,595.001,675.001,675.007,665,200
Apr 17, 20251,540.001,580.001,525.001,565.001,565.001,643,100
Apr 16, 20251,560.001,570.001,515.001,540.001,540.002,879,400
Apr 15, 20251,545.001,580.001,515.001,540.001,540.004,973,000
Apr 14, 20251,460.001,535.001,460.001,530.001,530.003,422,200
Apr 11, 20251,400.001,460.001,385.001,460.001,460.004,512,700
Apr 10, 20251,350.001,440.001,350.001,395.001,395.009,007,400
Apr 9, 20251,260.001,315.001,235.001,280.001,280.006,748,500
Apr 8, 20251,250.001,305.001,250.001,280.001,280.0013,450,900
Mar 27, 20251,525.001,540.001,465.001,465.001,465.007,809,100
Mar 26, 20251,515.001,610.001,510.001,520.001,520.0014,248,700
Mar 25, 20251,400.001,575.001,400.001,505.001,505.009,410,500
Mar 24, 20251,475.001,480.001,355.001,420.001,420.004,499,800
Mar 21, 20251,480.001,485.001,415.001,450.001,450.003,995,800
Mar 20, 20251,500.001,540.001,475.001,475.001,475.005,232,900
Mar 19, 20251,535.001,550.001,470.001,500.001,500.008,817,700
Mar 18, 20251,630.001,630.001,225.001,550.001,550.009,992,000
Mar 17, 20251,655.001,655.001,575.001,630.001,630.007,410,500
Mar 14, 20251,705.001,710.001,620.001,635.001,635.006,335,700
Mar 13, 20251,810.001,810.001,705.001,705.001,705.005,712,200
Mar 12, 20251,800.001,825.001,755.001,780.001,780.004,880,500
Mar 11, 20251,900.001,900.001,795.001,800.001,800.006,211,400
Mar 10, 20251,920.001,945.001,885.001,930.001,930.001,423,300
Mar 7, 20251,890.001,945.001,875.001,920.001,920.004,526,100
Mar 6, 20251,890.001,940.001,880.001,880.001,880.004,037,100
Mar 5, 20251,870.001,975.001,840.001,890.001,890.003,963,500
Mar 4, 20251,870.001,910.001,810.001,840.001,840.004,434,100
Mar 3, 20251,760.001,905.001,760.001,875.001,875.005,270,200
Feb 28, 20251,890.001,890.001,755.001,755.001,755.005,451,500
Feb 27, 20251,910.001,925.001,830.001,895.001,895.002,353,400
Feb 26, 20251,920.001,960.001,855.001,910.001,910.002,148,500
Feb 25, 20252,000.002,000.001,880.001,930.001,930.002,119,200
Feb 24, 20252,050.002,050.001,950.001,955.001,955.002,059,500
Feb 21, 20252,000.002,030.001,960.002,020.002,020.003,425,600
Feb 20, 20251,985.002,100.001,980.002,000.002,000.009,538,100
Feb 19, 20251,975.002,000.001,945.001,985.001,985.002,538,500
Feb 18, 20252,000.002,040.001,970.001,975.001,975.005,467,000
Feb 17, 20251,925.002,010.001,925.001,995.001,995.004,795,700
Feb 14, 20251,835.001,945.001,835.001,920.001,920.004,657,700
Feb 13, 20251,870.001,880.001,815.001,830.001,830.004,996,400
Feb 12, 20251,835.001,905.001,810.001,870.001,870.005,595,700
Feb 11, 20252,030.002,040.001,820.001,835.001,835.009,423,800
Feb 10, 20252,120.002,140.002,010.002,020.002,020.003,458,500
Feb 7, 20252,200.002,200.002,110.002,120.002,120.003,776,000
Feb 6, 20252,240.002,250.002,140.002,200.002,200.003,920,700
Feb 5, 20252,240.002,240.002,200.002,230.002,230.001,651,700
Feb 4, 20252,220.002,280.002,190.002,250.002,250.0011,678,900
Feb 3, 20252,260.002,270.002,190.002,200.002,200.004,420,900
Jan 31, 20252,270.002,320.002,250.002,250.002,250.004,376,400
Jan 30, 20252,350.002,380.002,250.002,250.002,250.003,579,300
Jan 24, 20252,470.002,510.002,350.002,350.002,350.003,983,200
Jan 23, 20252,520.002,600.002,450.002,450.002,450.004,205,900
Jan 22, 20252,580.002,600.002,510.002,510.002,510.003,373,100
Jan 21, 20252,610.002,640.002,580.002,580.002,580.002,830,100
Jan 20, 20252,550.002,590.002,550.002,580.002,580.001,228,400
Jan 17, 20252,530.002,560.002,480.002,550.002,550.002,230,500
Jan 16, 20252,570.002,600.002,520.002,540.002,540.002,165,700
Jan 15, 20252,450.002,550.002,450.002,540.002,540.002,938,300
Jan 14, 20252,440.002,480.002,400.002,440.002,440.001,619,800
Jan 13, 20252,550.002,550.002,420.002,440.002,440.002,152,600
Jan 10, 20252,550.002,610.002,540.002,550.002,550.002,977,800
Jan 9, 20252,600.002,640.002,540.002,540.002,540.001,904,600
Jan 8, 20252,580.002,670.002,560.002,600.002,600.005,765,200
Jan 7, 20252,570.002,580.002,490.002,580.002,580.003,191,800
Jan 6, 20252,510.002,630.002,510.002,550.002,550.004,840,200
Jan 3, 20252,430.002,520.002,380.002,500.002,500.004,323,800
Jan 2, 20252,490.002,490.002,410.002,430.002,430.001,689,300
Dec 30, 20242,370.002,460.002,330.002,430.002,430.003,874,800
Dec 27, 20242,400.002,400.002,330.002,360.002,360.001,871,800
Dec 24, 20242,430.002,440.002,330.002,390.002,390.003,024,000
Dec 23, 20242,270.002,420.002,270.002,400.002,400.006,204,100
Dec 20, 20242,360.002,380.002,220.002,240.002,240.005,330,300
Dec 19, 20242,550.002,550.002,310.002,350.002,350.005,595,600
Dec 18, 20242,590.002,600.002,530.002,590.002,590.002,647,200
Dec 17, 20242,620.002,660.002,520.002,590.002,590.003,894,800
Dec 16, 20242,650.002,650.002,560.002,600.002,600.004,341,600
Dec 13, 20242,610.002,640.002,590.002,630.002,630.002,817,600
Dec 12, 20242,670.002,670.002,570.002,600.002,600.004,917,500
Dec 11, 20242,640.002,690.002,640.002,670.002,670.003,823,600
Dec 10, 20242,680.002,730.002,590.002,690.002,690.007,305,400
Dec 9, 20242,710.002,730.002,660.002,680.002,680.002,464,800
Dec 6, 20242,560.002,750.002,560.002,700.002,700.0011,499,200
Dec 5, 20242,590.002,600.002,520.002,550.002,550.002,352,900
Dec 4, 20242,560.002,610.002,550.002,580.002,580.004,879,900
Dec 3, 20242,500.002,600.002,500.002,580.002,580.005,666,600
Dec 2, 20242,640.002,640.002,460.002,500.002,500.008,316,200
Nov 29, 20242,630.002,650.002,580.002,640.002,640.004,118,400
Nov 28, 20242,650.002,710.002,630.002,670.002,670.003,752,100
Nov 26, 20242,740.002,740.002,630.002,640.002,640.004,853,500
Nov 25, 20242,740.002,770.002,680.002,740.002,740.009,781,200
Nov 22, 20242,680.002,760.002,670.002,730.002,730.0010,611,200
Nov 21, 20242,670.002,750.002,660.002,660.002,660.009,072,500
Nov 20, 20242,600.002,730.002,580.002,660.002,660.0015,593,500
Nov 19, 20242,480.002,620.002,480.002,550.002,550.007,658,600
Nov 18, 20242,490.002,510.002,440.002,460.002,460.003,920,000
Nov 15, 20242,540.002,540.002,440.002,490.002,490.007,591,400
Nov 14, 20242,570.002,600.002,480.002,550.002,550.008,998,300
Nov 13, 20242,450.002,600.002,420.002,560.002,560.0018,261,700
Nov 12, 20242,500.002,530.002,410.002,460.002,460.0013,041,300
Nov 11, 20242,600.002,630.002,400.002,500.002,500.009,483,100
Nov 8, 20242,580.002,640.002,550.002,600.002,600.002,204,400
Nov 7, 20242,550.002,620.002,500.002,570.002,570.003,782,300
Nov 6, 20242,740.002,750.002,560.002,560.002,560.007,065,600
Nov 5, 20242,710.002,740.002,690.002,740.002,740.003,929,300
Nov 4, 20242,800.002,800.002,680.002,720.002,720.006,192,200
Nov 1, 20242,820.002,840.002,760.002,800.002,800.005,397,800
Oct 31, 20242,860.002,890.002,790.002,840.002,840.0011,266,600
Oct 30, 20242,900.002,900.002,820.002,850.002,850.004,450,800
Oct 29, 20242,900.002,950.002,850.002,890.002,890.005,244,800
Oct 28, 20242,860.002,900.002,760.002,900.002,900.006,425,600
Oct 25, 20242,930.002,940.002,850.002,860.002,860.004,963,100
Oct 24, 20242,960.002,980.002,910.002,920.002,920.002,850,000
Oct 23, 20242,930.002,960.002,900.002,960.002,960.005,619,000
Oct 22, 20242,960.002,990.002,930.002,930.002,930.007,229,700
Oct 21, 20242,870.002,970.002,810.002,960.002,960.0013,777,800
Oct 18, 20242,880.002,890.002,840.002,860.002,860.002,475,200
Oct 17, 20242,830.002,900.002,820.002,860.002,860.005,543,400
Oct 16, 20242,890.002,910.002,800.002,820.002,820.008,110,500
Oct 15, 20242,920.002,930.002,880.002,900.002,900.006,527,600
Oct 14, 20242,890.002,940.002,880.002,920.002,920.009,072,200
Oct 11, 20242,810.002,870.002,800.002,860.002,860.005,933,800
Oct 10, 20242,830.002,860.002,770.002,800.002,800.006,768,700
Oct 9, 20242,890.002,900.002,820.002,830.002,830.003,730,500
Oct 8, 20242,860.002,920.002,800.002,870.002,870.0013,024,300
Oct 7, 20242,830.002,870.002,770.002,860.002,860.008,095,900
Oct 4, 20242,940.002,940.002,790.002,830.002,830.0014,318,000
Oct 3, 20242,940.002,960.002,900.002,950.002,950.005,782,300
Oct 2, 20243,030.003,030.002,860.002,940.002,940.0014,060,200
Oct 1, 20243,050.003,090.002,930.003,040.003,040.0012,675,400
Sep 30, 20243,160.003,170.003,030.003,050.003,050.008,116,600
Sep 27, 20243,150.003,160.003,060.003,160.003,160.006,963,700
Sep 26, 20243,080.003,170.003,080.003,150.003,150.0010,313,500
Sep 25, 20243,140.003,180.003,040.003,080.003,080.0011,088,600
Sep 24, 20243,200.003,220.003,090.003,150.003,150.0011,531,900
Sep 23, 20243,030.003,210.003,030.003,180.003,180.0019,563,600
Sep 20, 20243,150.003,160.003,030.003,030.003,030.00176,047,400
Sep 19, 20243,110.003,170.003,100.003,140.003,140.0021,715,000
Sep 18, 20243,000.003,170.003,000.003,090.003,090.0046,702,300
Sep 17, 20242,830.002,990.002,830.002,990.002,990.0031,218,300
Sep 13, 20242,830.002,860.002,810.002,810.002,810.007,586,500
Sep 12, 20242,800.002,880.002,790.002,820.002,820.0014,107,100
Sep 11, 20242,860.002,860.002,780.002,780.002,780.0010,329,800
Sep 10, 20242,810.002,850.002,790.002,840.002,840.0010,671,600
Sep 9, 20242,810.002,900.002,750.002,780.002,780.0017,772,800
Sep 6, 20242,770.002,840.002,750.002,780.002,780.009,866,200
Sep 5, 20242,780.002,810.002,750.002,770.002,770.009,557,200
Sep 4, 20242,790.002,810.002,730.002,770.002,770.0016,356,200
Sep 3, 20243,000.003,000.002,770.002,810.002,810.0020,327,400
Sep 2, 20242,900.003,020.002,900.002,960.002,960.0022,182,400
Aug 30, 20242,870.002,990.002,870.002,870.002,870.0018,661,100
Aug 29, 20242,900.002,930.002,870.002,870.002,870.009,525,300
Aug 28, 20242,890.002,920.002,840.002,890.002,890.0016,147,400
Aug 27, 20242,890.002,900.002,840.002,860.002,860.008,600,300
Aug 26, 20242,910.002,930.002,880.002,890.002,890.009,052,800
Aug 23, 20242,900.002,960.002,870.002,870.002,870.0013,330,200
Aug 22, 20242,900.002,960.002,850.002,870.002,870.0017,764,700
Aug 21, 20242,970.003,080.002,900.002,900.002,900.0025,083,300
Aug 20, 20242,730.002,980.002,730.002,960.002,960.0033,497,700
Aug 19, 20242,750.002,790.002,680.002,730.002,730.0011,410,000
Aug 16, 20242,810.002,830.002,750.002,750.002,750.005,531,000
Aug 15, 20242,800.002,810.002,750.002,800.002,800.007,154,700
Aug 14, 20242,800.002,860.002,780.002,790.002,790.0013,337,700
Aug 13, 20242,770.002,770.002,720.002,770.002,770.0010,299,500
Aug 12, 20242,850.002,850.002,760.002,770.002,770.0012,901,000
Aug 9, 20242,850.002,880.002,790.002,840.002,840.0014,513,800
Aug 8, 20242,680.002,840.002,660.002,820.002,820.0022,222,900
Aug 7, 20242,690.002,710.002,670.002,680.002,680.005,461,300
Aug 6, 20242,700.002,750.002,650.002,690.002,690.0016,441,600
Aug 5, 20242,710.002,820.002,620.002,690.002,690.0032,355,800
Aug 2, 20242,680.002,820.002,620.002,710.002,710.0022,569,700
Aug 1, 20242,730.002,770.002,670.002,710.002,710.0014,168,300
Jul 31, 20242,670.002,820.002,670.002,700.002,700.0046,016,400
Jul 30, 20242,500.002,690.002,500.002,670.002,670.0038,554,200
Jul 29, 20242,570.002,580.002,450.002,490.002,490.0017,590,100
Jul 26, 20242,450.002,580.002,440.002,570.002,570.0016,041,100
Jul 25, 20242,440.002,440.002,360.002,430.002,430.0012,785,000
Jul 24, 20242,560.002,640.002,410.002,450.002,450.0040,215,600
Jul 23, 20242,400.002,590.002,380.002,530.002,530.0035,056,400
Jul 22, 20242,320.002,390.002,310.002,390.002,390.006,187,100
Jul 19, 20242,400.002,410.002,310.002,310.002,310.0013,550,700
Jul 18, 20242,360.002,470.002,360.002,400.002,400.0031,430,300
Jul 17, 20242,250.002,390.002,250.002,360.002,360.0022,262,400
Jul 16, 20242,260.002,310.002,240.002,250.002,250.006,288,400
Jul 15, 20242,320.002,320.002,250.002,260.002,260.007,264,200
Jul 12, 20242,300.002,350.002,250.002,320.002,320.0012,763,600
Jul 11, 20242,290.002,290.002,220.002,280.002,280.0010,492,900
Jul 10, 20242,400.002,400.002,230.002,280.002,280.0010,963,300
Jul 9, 20242,360.002,380.002,310.002,360.002,360.004,805,000
Jul 8, 20242,230.002,360.002,230.002,350.002,350.0011,225,500
Jul 5, 20242,330.002,340.002,220.002,230.002,230.008,766,700
Jul 4, 20242,390.002,470.002,280.002,310.002,310.0015,989,500
Jul 3, 20242,410.002,440.002,370.002,390.002,390.009,300,600
Jul 2, 20242,400.002,520.002,350.002,380.002,380.0018,065,900
Jul 1, 20242,420.002,460.002,340.002,380.002,380.0012,749,400
Jun 28, 20242,250.002,450.002,230.002,410.002,410.0041,568,300
Jun 27, 20242,230.002,270.002,190.002,200.002,200.008,210,600
Jun 26, 20242,150.002,210.002,130.002,200.002,200.005,065,000
Jun 25, 20242,240.002,260.002,120.002,140.002,140.005,774,200
Jun 24, 20242,110.002,280.002,110.002,230.002,230.0018,251,700
Jun 21, 20241,965.002,150.001,965.002,100.002,100.0013,093,200
Jun 20, 20241,900.001,965.001,895.001,965.001,965.004,894,800
Jun 19, 20242,040.002,050.001,900.001,900.001,900.007,488,600
Jun 14, 20242,140.002,150.002,000.002,030.002,030.005,982,000
Jun 13, 20242,170.002,190.002,090.002,140.002,140.005,433,500
Jun 12, 20242,150.002,160.002,070.002,140.002,140.007,757,500
Jun 11, 20242,140.002,190.002,120.002,140.002,140.006,742,000
Jun 10, 20242,340.002,350.002,070.002,140.002,140.0020,326,800
Jun 7, 20242,310.002,370.002,300.002,330.002,330.007,328,000
Jun 6, 20242,280.002,320.002,260.002,300.002,300.005,950,000
Jun 5, 20242,310.002,310.002,250.002,270.002,270.008,544,400
Jun 4, 20242,400.002,400.002,270.002,310.002,310.0010,523,900
Jun 3, 20242,420.002,430.002,370.002,390.002,390.009,160,700
May 31, 20242,270.002,440.002,270.002,410.002,410.0021,149,200
May 30, 20242,280.002,300.002,220.002,270.002,270.009,712,100
May 29, 20242,400.002,400.002,270.002,280.002,280.0012,552,700
May 28, 20242,400.002,410.002,310.002,390.002,390.0011,555,000
May 27, 20242,400.002,460.002,390.002,400.002,400.0016,115,000
May 22, 20242,370.002,430.002,340.002,390.002,390.0020,299,300
May 21, 20242,410.002,470.002,320.002,350.002,350.0014,097,400
May 20, 20242,290.002,440.002,260.002,400.002,400.0014,882,200
May 17, 20242,280.002,310.002,240.002,290.002,290.008,128,500
May 16, 20242,330.002,340.002,270.002,280.002,280.0011,269,000
May 15, 20242,320.002,340.002,270.002,280.002,280.009,736,100
May 14, 20242,260.002,350.002,250.002,310.002,310.0011,311,800
May 13, 20242,240.002,280.002,230.002,250.002,250.005,775,600
May 8, 20242,270.002,300.002,230.002,240.002,240.009,594,100
May 7, 20242,240.002,270.002,210.002,260.002,260.008,810,700
May 6, 20242,140.002,240.002,140.002,220.002,220.0011,493,700
May 3, 20242,090.002,150.002,060.002,110.002,110.007,934,300
May 2, 20242,180.002,180.002,040.002,060.002,060.008,896,800
Apr 30, 20242,120.002,180.002,110.002,150.002,150.005,716,700
Apr 29, 20242,070.002,160.002,040.002,100.002,100.0011,509,100
Apr 26, 20242,150.002,150.002,040.002,040.002,040.006,449,100
Apr 25, 20242,170.002,180.002,080.002,140.002,140.0012,289,300
Apr 24, 20242,210.002,270.002,150.002,170.002,170.0010,704,200
Apr 23, 20242,180.002,240.002,150.002,190.002,190.007,987,300
Apr 22, 20242,140.002,200.002,110.002,180.002,180.005,994,700

Related Tickers

BBYB.JK PT Bank Neo Commerce Tbk
191.00
+0.53%
 
BBHI.JK PT Allo Bank Indonesia Tbk
675.00
+3.85%
 
BRIS.JK PT Bank Syariah Indonesia Tbk
2,690.00
+4.67%
 
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
920.00
-2.65%
 
BTPN.JK PT Bank SMBC Indonesia Tbk
2,010.00
-1.47%
 
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
3,990.00
-1.24%
 
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
515.00
+0.98%
 
BBMD.JK PT Bank Mestika Dharma Tbk
2,050.00
0.00%
 
BMRI.JK PT Bank Mandiri (Persero) Tbk
4,610.00
+0.22%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
3,620.00
-0.55%