Price History - ARTO

Kembali ke Company
Ticker: ARTO
Company: PT Bank Jago Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 17,200.00 17,325.00 16,850.00 17,125.00 19,443,100 0
28-Dec-2021 16,825.00 17,275.00 16,725.00 17,125.00 28,623,200 0
27-Dec-2021 17,250.00 17,500.00 16,800.00 16,825.00 17,444,900 0
24-Dec-2021 17,500.00 17,875.00 17,125.00 17,250.00 21,820,200 0
23-Dec-2021 16,500.00 17,775.00 16,500.00 17,650.00 56,203,700 0
22-Dec-2021 15,800.00 16,625.00 15,775.00 16,475.00 45,325,200 0
21-Dec-2021 15,700.00 15,800.00 15,550.00 15,775.00 17,748,000 0
20-Dec-2021 16,000.00 16,125.00 15,525.00 15,775.00 25,065,300 0
17-Dec-2021 16,175.00 16,500.00 15,800.00 15,900.00 30,740,700 0
16-Dec-2021 15,725.00 16,175.00 15,350.00 16,175.00 28,939,300 0
15-Dec-2021 15,400.00 16,200.00 15,350.00 15,625.00 32,746,400 0
14-Dec-2021 15,800.00 15,800.00 15,300.00 15,350.00 15,279,000 0
13-Dec-2021 16,000.00 16,000.00 15,550.00 15,775.00 21,613,800 0
10-Dec-2021 15,725.00 16,000.00 15,625.00 15,950.00 21,840,100 0
09-Dec-2021 15,700.00 15,975.00 15,500.00 15,725.00 25,714,400 0
08-Dec-2021 15,100.00 15,600.00 15,100.00 15,575.00 25,051,200 0
07-Dec-2021 15,450.00 15,600.00 15,075.00 15,100.00 22,444,500 0
06-Dec-2021 15,200.00 15,875.00 15,100.00 15,400.00 22,034,400 0
03-Dec-2021 15,425.00 16,000.00 15,200.00 15,250.00 19,171,000 0
02-Dec-2021 15,525.00 15,575.00 15,000.00 15,450.00 17,967,900 0
01-Dec-2021 15,825.00 15,850.00 15,025.00 15,550.00 20,305,900 0
30-Nov-2021 15,375.00 16,125.00 15,325.00 15,825.00 28,392,600 0
29-Nov-2021 14,550.00 15,450.00 14,500.00 15,375.00 30,523,700 0
26-Nov-2021 15,225.00 15,475.00 14,550.00 14,750.00 21,172,600 0
25-Nov-2021 15,450.00 15,725.00 15,200.00 15,200.00 33,567,500 0
24-Nov-2021 14,700.00 15,500.00 14,325.00 15,200.00 38,573,200 0
23-Nov-2021 15,500.00 15,500.00 14,700.00 14,700.00 18,673,500 0
22-Nov-2021 15,500.00 15,675.00 15,275.00 15,500.00 21,151,400 0
19-Nov-2021 15,450.00 15,775.00 15,200.00 15,500.00 25,591,600 0
18-Nov-2021 15,800.00 15,800.00 15,300.00 15,450.00 28,210,500 0
17-Nov-2021 15,825.00 15,875.00 15,700.00 15,800.00 19,203,700 0
16-Nov-2021 15,625.00 15,875.00 15,200.00 15,825.00 38,489,300 0
15-Nov-2021 15,700.00 15,800.00 15,050.00 15,625.00 30,984,600 0
12-Nov-2021 16,275.00 16,275.00 15,250.00 15,500.00 33,601,500 0
11-Nov-2021 16,400.00 16,450.00 15,600.00 16,275.00 26,032,900 0
10-Nov-2021 16,700.00 16,975.00 16,225.00 16,425.00 20,583,500 0
09-Nov-2021 16,025.00 16,825.00 15,825.00 16,725.00 52,503,700 0
08-Nov-2021 15,200.00 16,200.00 15,150.00 16,025.00 47,249,200 0
05-Nov-2021 15,200.00 15,475.00 15,150.00 15,175.00 16,423,000 0
04-Nov-2021 15,450.00 15,475.00 15,000.00 15,200.00 17,243,400 0
03-Nov-2021 15,300.00 15,475.00 15,250.00 15,400.00 20,798,300 0
02-Nov-2021 15,000.00 15,350.00 14,950.00 15,300.00 30,852,000 0
01-Nov-2021 15,500.00 15,600.00 15,000.00 15,000.00 13,222,100 0
29-Oct-2021 14,850.00 15,625.00 14,850.00 15,500.00 40,556,400 0
28-Oct-2021 14,825.00 15,000.00 14,500.00 14,850.00 26,393,900 0
27-Oct-2021 15,200.00 15,375.00 14,825.00 14,825.00 12,337,100 0
26-Oct-2021 14,900.00 15,450.00 14,900.00 15,175.00 38,421,200 0
25-Oct-2021 14,900.00 15,200.00 14,850.00 14,925.00 19,603,900 0
22-Oct-2021 14,850.00 15,150.00 14,500.00 14,900.00 49,227,200 0
21-Oct-2021 13,850.00 14,750.00 13,625.00 14,750.00 31,045,000 0
19-Oct-2021 13,300.00 13,900.00 13,100.00 13,825.00 29,051,000 0
18-Oct-2021 13,125.00 13,575.00 12,750.00 13,425.00 23,565,800 0
15-Oct-2021 12,375.00 13,200.00 12,100.00 13,125.00 42,019,800 0
14-Oct-2021 12,250.00 12,750.00 11,800.00 12,375.00 37,990,300 0
13-Oct-2021 12,700.00 12,725.00 12,100.00 12,250.00 24,931,700 0
12-Oct-2021 12,350.00 13,000.00 12,300.00 12,700.00 43,069,800 0
11-Oct-2021 12,925.00 12,925.00 12,100.00 12,350.00 30,761,000 0
08-Oct-2021 13,200.00 13,450.00 12,550.00 12,925.00 24,512,100 0
07-Oct-2021 13,600.00 14,000.00 13,000.00 13,125.00 16,374,300 0
06-Oct-2021 13,825.00 14,250.00 13,425.00 13,600.00 23,720,200 0
05-Oct-2021 14,500.00 14,750.00 13,650.00 13,825.00 20,418,000 0
04-Oct-2021 15,075.00 15,475.00 14,400.00 14,500.00 13,945,100 0
01-Oct-2021 15,100.00 15,175.00 14,350.00 15,075.00 10,009,700 0
30-Sep-2021 14,975.00 15,200.00 14,900.00 15,100.00 6,544,800 0
29-Sep-2021 15,000.00 15,425.00 14,800.00 14,950.00 8,557,400 0
28-Sep-2021 15,900.00 16,000.00 14,925.00 15,100.00 13,745,400 0
27-Sep-2021 15,950.00 16,400.00 15,800.00 15,900.00 19,340,200 0
24-Sep-2021 16,675.00 16,700.00 15,850.00 15,950.00 30,631,800 0
23-Sep-2021 16,300.00 16,800.00 16,200.00 16,675.00 39,647,900 0
22-Sep-2021 15,850.00 16,550.00 15,850.00 16,300.00 41,239,300 0
21-Sep-2021 16,000.00 16,000.00 15,375.00 15,700.00 17,829,300 0
20-Sep-2021 15,750.00 16,600.00 15,750.00 16,175.00 29,115,500 0
17-Sep-2021 14,800.00 16,100.00 14,625.00 15,850.00 53,906,100 0
16-Sep-2021 14,700.00 14,975.00 14,375.00 14,800.00 24,316,100 0
15-Sep-2021 14,950.00 14,950.00 14,600.00 14,700.00 13,392,100 0
14-Sep-2021 15,000.00 15,175.00 14,600.00 14,950.00 23,266,700 0
13-Sep-2021 14,825.00 15,025.00 14,350.00 14,925.00 24,247,600 0
10-Sep-2021 14,000.00 14,875.00 14,000.00 14,825.00 31,327,700 0
09-Sep-2021 13,975.00 14,325.00 13,675.00 14,000.00 25,857,100 0
08-Sep-2021 14,200.00 14,275.00 13,650.00 13,975.00 30,468,400 0
07-Sep-2021 14,425.00 14,500.00 14,125.00 14,200.00 15,093,500 0
06-Sep-2021 14,750.00 14,875.00 14,050.00 14,425.00 20,351,900 0
03-Sep-2021 14,100.00 14,775.00 13,500.00 14,650.00 38,612,600 0
02-Sep-2021 14,500.00 14,600.00 13,750.00 14,050.00 24,246,500 0
01-Sep-2021 15,150.00 15,425.00 14,450.00 14,500.00 18,838,700 0
31-Aug-2021 15,725.00 15,800.00 15,050.00 15,175.00 17,250,700 0
30-Aug-2021 15,825.00 16,025.00 15,500.00 15,725.00 19,513,400 0
27-Aug-2021 15,825.00 15,925.00 15,500.00 15,525.00 13,860,500 0
26-Aug-2021 16,500.00 16,550.00 15,700.00 15,825.00 12,954,100 0
25-Aug-2021 16,200.00 16,675.00 16,175.00 16,500.00 20,048,900 0
24-Aug-2021 16,475.00 16,500.00 16,175.00 16,200.00 11,844,400 0
23-Aug-2021 16,100.00 16,550.00 15,900.00 16,475.00 18,048,800 0
20-Aug-2021 16,000.00 16,125.00 15,650.00 16,000.00 20,012,400 0
19-Aug-2021 16,800.00 16,900.00 15,850.00 16,000.00 16,060,800 0
18-Aug-2021 15,750.00 16,900.00 15,550.00 16,800.00 53,015,700 0
16-Aug-2021 16,225.00 16,400.00 15,500.00 15,750.00 17,580,800 0
13-Aug-2021 16,750.00 16,875.00 16,125.00 16,225.00 17,193,600 0
12-Aug-2021 16,000.00 16,775.00 15,400.00 16,700.00 25,169,500 0
10-Aug-2021 16,175.00 16,450.00 15,500.00 16,000.00 20,058,000 0
09-Aug-2021 16,900.00 17,100.00 16,000.00 16,175.00 18,920,800 0