Price History - ARTO

Kembali ke Company
Ticker: ARTO
Company: PT Bank Jago Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 16,325.00 17,175.00 16,300.00 16,800.00 21,239,000 0
05-Aug-2021 17,000.00 17,100.00 16,300.00 16,325.00 25,209,100 0
04-Aug-2021 16,975.00 17,100.00 16,275.00 17,000.00 19,484,300 0
03-Aug-2021 17,425.00 17,850.00 16,700.00 16,975.00 18,776,700 0
02-Aug-2021 18,000.00 18,000.00 17,100.00 17,425.00 17,925,000 0
30-Jul-2021 18,400.00 19,050.00 17,400.00 17,950.00 19,249,400 0
29-Jul-2021 18,200.00 18,500.00 17,625.00 18,375.00 23,800,800 0
28-Jul-2021 17,400.00 18,225.00 17,375.00 18,200.00 28,685,900 0
27-Jul-2021 16,825.00 17,725.00 16,575.00 17,400.00 26,598,000 0
26-Jul-2021 16,350.00 17,050.00 16,350.00 16,825.00 13,571,700 0
23-Jul-2021 15,900.00 16,875.00 15,875.00 16,350.00 24,362,200 0
22-Jul-2021 15,150.00 15,900.00 15,075.00 15,875.00 13,295,900 0
21-Jul-2021 15,300.00 15,500.00 14,850.00 15,075.00 10,908,300 0
19-Jul-2021 15,900.00 15,900.00 15,150.00 15,300.00 12,285,200 0
16-Jul-2021 15,100.00 15,950.00 15,075.00 15,900.00 19,150,900 0
15-Jul-2021 14,550.00 15,300.00 14,375.00 15,100.00 25,168,100 0
14-Jul-2021 14,175.00 14,550.00 13,500.00 14,550.00 11,162,900 0
13-Jul-2021 14,650.00 14,825.00 14,000.00 14,175.00 8,744,800 0
12-Jul-2021 13,925.00 14,900.00 13,850.00 14,575.00 23,530,900 0
09-Jul-2021 14,000.00 14,225.00 13,850.00 13,900.00 8,519,000 0
08-Jul-2021 13,925.00 14,275.00 13,925.00 14,000.00 12,300,800 0
07-Jul-2021 14,225.00 14,400.00 13,850.00 13,925.00 10,979,800 0
06-Jul-2021 14,550.00 14,650.00 13,950.00 14,225.00 13,381,500 0
05-Jul-2021 13,225.00 14,500.00 13,225.00 14,400.00 25,420,300 0
02-Jul-2021 13,525.00 13,900.00 13,200.00 13,225.00 10,032,000 0
01-Jul-2021 13,625.00 14,225.00 13,525.00 13,525.00 15,941,500 0
30-Jun-2021 13,725.00 13,875.00 13,400.00 13,625.00 15,439,400 0
29-Jun-2021 13,400.00 13,750.00 12,575.00 13,725.00 20,638,600 0
28-Jun-2021 13,600.00 13,775.00 13,350.00 13,450.00 14,158,900 0
25-Jun-2021 13,875.00 14,100.00 13,550.00 13,575.00 15,267,600 0
24-Jun-2021 13,825.00 13,925.00 13,150.00 13,875.00 19,260,400 0
23-Jun-2021 14,850.00 15,000.00 13,825.00 13,825.00 23,232,000 0
22-Jun-2021 14,150.00 14,950.00 13,950.00 14,850.00 25,456,000 0
21-Jun-2021 14,075.00 14,150.00 13,525.00 14,150.00 18,496,300 0