Singapore markets open in 6 hours 16 minutes

PT Bank Jago Tbk (ARTO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,220.00+110.00 (+5.21%)
At close: 04:14PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242,140.002,240.002,140.002,220.002,220.0011,493,700
03 May 20242,090.002,150.002,060.002,110.002,110.007,934,300
02 May 20242,180.002,180.002,040.002,060.002,060.008,896,800
30 Apr 20242,120.002,180.002,110.002,150.002,150.005,716,700
29 Apr 20242,070.002,160.002,040.002,100.002,100.0011,509,100
26 Apr 20242,150.002,150.002,040.002,040.002,040.006,449,100
25 Apr 20242,170.002,180.002,080.002,140.002,140.0012,289,300
24 Apr 20242,210.002,270.002,150.002,170.002,170.0010,704,200
23 Apr 20242,180.002,240.002,150.002,190.002,190.007,987,300
22 Apr 20242,140.002,200.002,110.002,180.002,180.005,994,700
19 Apr 20242,120.002,190.002,080.002,130.002,130.0012,090,800
18 Apr 20242,120.002,220.002,120.002,160.002,160.0017,760,800
17 Apr 20242,310.002,350.002,110.002,120.002,120.0019,114,600
16 Apr 20242,370.002,380.002,210.002,300.002,300.0016,088,900
05 Apr 20242,570.002,590.002,520.002,530.002,530.0011,924,000
04 Apr 20242,630.002,640.002,570.002,580.002,580.008,141,300
03 Apr 20242,660.002,680.002,610.002,630.002,630.001,809,700
02 Apr 20242,610.002,670.002,540.002,670.002,670.006,794,600
01 Apr 20242,670.002,670.002,570.002,590.002,590.005,671,700
28 Mar 20242,740.002,750.002,660.002,670.002,670.004,323,800
27 Mar 20242,810.002,830.002,730.002,730.002,730.006,112,600
26 Mar 20242,840.002,840.002,760.002,800.002,800.0015,445,800
25 Mar 20242,790.002,790.002,700.002,780.002,780.009,741,800
22 Mar 20242,700.002,780.002,680.002,700.002,700.0014,766,100
21 Mar 20242,600.002,700.002,600.002,680.002,680.008,909,400
20 Mar 20242,670.002,680.002,560.002,570.002,570.0013,349,200
19 Mar 20242,740.002,750.002,660.002,670.002,670.0010,696,000
18 Mar 20242,710.002,790.002,650.002,720.002,720.0010,861,000
15 Mar 20242,760.002,790.002,700.002,700.002,700.006,223,200
14 Mar 20242,720.002,840.002,710.002,740.002,740.0013,297,400
13 Mar 20242,780.002,820.002,700.002,710.002,710.009,456,300
08 Mar 20242,850.002,920.002,760.002,780.002,780.0013,611,900
07 Mar 20242,920.002,930.002,800.002,850.002,850.0016,478,700
06 Mar 20242,690.002,930.002,690.002,910.002,910.0037,337,000
05 Mar 20242,630.002,740.002,630.002,670.002,670.009,388,200
04 Mar 20242,690.002,720.002,580.002,620.002,620.006,909,900
01 Mar 20242,660.002,730.002,650.002,690.002,690.0012,217,200
29 Feb 20242,530.002,710.002,520.002,710.002,710.0021,178,900
28 Feb 20242,570.002,590.002,510.002,530.002,530.009,286,000
27 Feb 20242,560.002,620.002,520.002,550.002,550.0013,036,900
26 Feb 20242,550.002,570.002,500.002,550.002,550.007,430,700
23 Feb 20242,600.002,630.002,530.002,540.002,540.0012,993,400
22 Feb 20242,610.002,670.002,520.002,590.002,590.0015,150,400
21 Feb 20242,700.002,730.002,520.002,600.002,600.0028,381,600
20 Feb 20242,750.002,810.002,680.002,690.002,690.0017,095,300
19 Feb 20242,950.002,950.002,680.002,740.002,740.0044,756,300
16 Feb 20243,110.003,130.002,940.002,960.002,960.0022,010,000
15 Feb 20243,120.003,150.003,090.003,110.003,110.0010,640,000
13 Feb 20243,150.003,170.003,080.003,100.003,100.0010,692,400
12 Feb 20243,110.003,160.003,090.003,150.003,150.0015,859,200
07 Feb 20243,060.003,130.003,050.003,050.003,050.007,945,600
06 Feb 20243,070.003,140.003,030.003,040.003,040.0010,601,800
05 Feb 20243,090.003,110.003,010.003,050.003,050.008,592,600
02 Feb 20243,190.003,210.003,060.003,070.003,070.0016,041,500
01 Feb 20243,220.003,330.003,150.003,170.003,170.0017,202,400
31 Jan 20243,230.003,260.003,140.003,210.003,210.0015,558,700
30 Jan 20243,150.003,260.003,140.003,230.003,230.0022,633,200
29 Jan 20243,400.003,450.003,090.003,140.003,140.0025,247,300
26 Jan 20243,560.003,580.003,340.003,400.003,400.0019,987,600
25 Jan 20243,490.003,660.003,480.003,560.003,560.0014,068,200
24 Jan 20243,580.003,650.003,520.003,530.003,530.0013,975,700
23 Jan 20243,650.003,690.003,550.003,570.003,570.0013,770,800
22 Jan 20243,540.003,700.003,520.003,650.003,650.0029,451,700
19 Jan 20243,390.003,570.003,370.003,500.003,500.0028,018,100
18 Jan 20243,370.003,440.003,340.003,380.003,380.0013,257,600
17 Jan 20243,460.003,460.003,310.003,370.003,370.0023,227,200
16 Jan 20243,480.003,480.003,410.003,460.003,460.009,684,700
15 Jan 20243,400.003,480.003,340.003,440.003,440.0021,912,700
12 Jan 20243,400.003,450.003,190.003,400.003,400.0031,956,100
11 Jan 20243,280.003,450.003,280.003,390.003,390.0031,898,700
10 Jan 20243,180.003,290.003,180.003,250.003,250.0020,964,900
09 Jan 20243,080.003,200.003,080.003,170.003,170.0030,046,500
08 Jan 20243,100.003,120.003,030.003,030.003,030.008,818,000
05 Jan 20243,130.003,240.003,090.003,090.003,090.0016,502,900
04 Jan 20243,150.003,170.003,080.003,130.003,130.0013,957,800
03 Jan 20242,940.003,190.002,900.003,160.003,160.0037,418,400
02 Jan 20242,920.002,980.002,870.002,930.002,930.006,281,400
29 Dec 20232,960.002,970.002,860.002,900.002,900.007,581,900
28 Dec 20232,990.003,010.002,920.002,940.002,940.007,909,800
27 Dec 20232,960.003,010.002,940.002,970.002,970.007,535,000
22 Dec 20232,970.003,080.002,920.002,930.002,930.0014,809,300
21 Dec 20232,950.003,000.002,900.002,970.002,970.0011,397,400
20 Dec 20233,040.003,070.002,960.002,970.002,970.0016,038,200
19 Dec 20232,910.003,080.002,910.003,010.003,010.0028,597,100
18 Dec 20233,210.003,210.002,850.002,950.002,950.0056,602,100
15 Dec 20233,310.003,360.003,150.003,210.003,210.0032,270,700
14 Dec 20233,500.003,500.003,250.003,300.003,300.0089,153,500
13 Dec 20233,550.003,640.003,140.003,200.003,200.0086,325,500
12 Dec 20233,130.003,860.003,130.003,600.003,600.00138,768,800
11 Dec 20233,250.003,430.003,070.003,110.003,110.0064,395,800
08 Dec 20233,040.003,220.002,960.003,180.003,180.0040,221,100
07 Dec 20233,050.003,130.002,820.003,000.003,000.0074,647,600
06 Dec 20233,210.003,250.003,010.003,030.003,030.0032,061,500
05 Dec 20233,080.003,290.003,040.003,180.003,180.0056,900,400
04 Dec 20233,490.003,550.003,040.003,090.003,090.0067,931,900
01 Dec 20233,150.003,500.003,020.003,490.003,490.0085,697,500
30 Nov 20233,260.003,310.003,150.003,200.003,200.00128,881,400
29 Nov 20233,050.003,260.003,040.003,200.003,200.0064,412,900
28 Nov 20233,120.003,230.003,010.003,050.003,050.0046,204,100
27 Nov 20233,150.003,330.003,100.003,120.003,120.0095,674,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...