Price History - ARTO

Kembali ke Company
Ticker: ARTO
Company: PT Bank Jago Tbk.
Date Open High Low Close Volume Value
09-Dec-2025 2,100.00 2,120.00 2,040.00 2,050.00 6,384,600 0
08-Dec-2025 2,080.00 2,100.00 2,070.00 2,100.00 7,454,700 0
05-Dec-2025 2,070.00 2,100.00 2,040.00 2,070.00 4,563,700 0
04-Dec-2025 2,110.00 2,120.00 2,060.00 2,070.00 4,313,700 0
03-Dec-2025 2,100.00 2,130.00 2,070.00 2,100.00 17,547,400 0
02-Dec-2025 2,010.00 2,090.00 2,010.00 2,070.00 8,635,500 0
01-Dec-2025 2,030.00 2,060.00 2,010.00 2,010.00 7,383,800 0
28-Nov-2025 2,120.00 2,140.00 2,030.00 2,030.00 14,761,900 0
27-Nov-2025 2,010.00 2,170.00 2,000.00 2,090.00 54,006,900 0
26-Nov-2025 2,030.00 2,030.00 1,980.00 2,000.00 6,809,600 0
25-Nov-2025 2,000.00 2,020.00 1,980.00 1,995.00 10,612,500 0
24-Nov-2025 1,955.00 2,020.00 1,955.00 1,975.00 18,156,500 0
21-Nov-2025 1,985.00 1,990.00 1,945.00 1,950.00 9,626,700 0
20-Nov-2025 1,965.00 2,000.00 1,965.00 1,980.00 5,676,500 0
19-Nov-2025 1,985.00 2,000.00 1,960.00 1,960.00 8,867,100 0
18-Nov-2025 2,020.00 2,030.00 1,970.00 1,980.00 9,646,100 0
17-Nov-2025 2,030.00 2,070.00 2,010.00 2,010.00 8,768,000 0
14-Nov-2025 2,010.00 2,040.00 2,010.00 2,020.00 4,751,200 0
13-Nov-2025 2,020.00 2,040.00 2,000.00 2,030.00 8,158,000 0
12-Nov-2025 2,090.00 2,100.00 2,010.00 2,010.00 21,987,900 0
11-Nov-2025 2,200.00 2,210.00 2,080.00 2,090.00 11,601,600 0
10-Nov-2025 2,190.00 2,230.00 2,150.00 2,200.00 10,989,100 0
07-Nov-2025 2,090.00 2,160.00 2,080.00 2,150.00 9,176,500 0
06-Nov-2025 2,120.00 2,140.00 2,080.00 2,090.00 8,446,100 0
05-Nov-2025 2,130.00 2,160.00 2,080.00 2,110.00 9,250,200 0
04-Nov-2025 2,200.00 2,250.00 2,110.00 2,130.00 17,238,100 0
03-Nov-2025 2,200.00 2,260.00 2,200.00 2,210.00 9,437,400 0
31-Oct-2025 2,220.00 2,260.00 2,180.00 2,190.00 15,715,100 0
30-Oct-2025 2,380.00 2,390.00 2,210.00 2,250.00 21,720,000 0
29-Oct-2025 2,320.00 2,380.00 2,200.00 2,360.00 30,868,100 0
28-Oct-2025 2,200.00 2,330.00 2,130.00 2,300.00 38,179,400 0
27-Oct-2025 2,070.00 2,170.00 2,060.00 2,160.00 17,079,600 0
24-Oct-2025 2,110.00 2,150.00 2,060.00 2,060.00 9,121,900 0
23-Oct-2025 2,020.00 2,100.00 2,020.00 2,080.00 9,413,100 0
22-Oct-2025 2,020.00 2,060.00 1,995.00 2,020.00 7,411,500 0
21-Oct-2025 2,020.00 2,070.00 1,995.00 2,020.00 9,718,800 0
20-Oct-2025 1,965.00 2,060.00 1,965.00 2,020.00 6,181,700 0
17-Oct-2025 2,050.00 2,050.00 1,945.00 1,950.00 12,712,000 0
16-Oct-2025 2,070.00 2,090.00 2,030.00 2,050.00 3,131,900 0
15-Oct-2025 2,010.00 2,060.00 1,950.00 2,060.00 7,018,400 0
14-Oct-2025 2,150.00 2,150.00 2,000.00 2,010.00 7,161,900 0
13-Oct-2025 2,070.00 2,110.00 2,040.00 2,110.00 5,934,500 0
10-Oct-2025 2,180.00 2,180.00 2,070.00 2,100.00 6,799,800 0
09-Oct-2025 2,080.00 2,200.00 2,040.00 2,160.00 12,384,900 0
08-Oct-2025 2,080.00 2,120.00 2,000.00 2,080.00 9,374,500 0
07-Oct-2025 2,130.00 2,160.00 2,080.00 2,090.00 10,145,400 0
06-Oct-2025 2,180.00 2,180.00 2,120.00 2,130.00 7,395,300 0
03-Oct-2025 2,200.00 2,200.00 2,060.00 2,180.00 29,000,000 0
02-Oct-2025 2,190.00 2,340.00 2,170.00 2,200.00 41,722,900 0
01-Oct-2025 2,140.00 2,220.00 2,110.00 2,150.00 14,700,100 0
30-Sep-2025 2,210.00 2,210.00 2,120.00 2,130.00 7,623,900 0
29-Sep-2025 2,150.00 2,220.00 2,100.00 2,210.00 12,241,000 0
26-Sep-2025 2,080.00 2,180.00 2,050.00 2,150.00 7,675,600 0
25-Sep-2025 2,100.00 2,160.00 2,060.00 2,080.00 3,736,500 0
24-Sep-2025 2,140.00 2,150.00 2,030.00 2,100.00 10,841,000 0
23-Sep-2025 2,140.00 2,190.00 2,130.00 2,140.00 3,320,000 0
22-Sep-2025 2,230.00 2,240.00 2,130.00 2,140.00 6,791,500 0
19-Sep-2025 2,220.00 2,240.00 2,130.00 2,240.00 7,997,100 0
18-Sep-2025 2,300.00 2,310.00 2,200.00 2,210.00 9,036,900 0
17-Sep-2025 2,160.00 2,300.00 2,150.00 2,280.00 17,645,600 0
16-Sep-2025 2,160.00 2,170.00 2,110.00 2,160.00 5,129,200 0
15-Sep-2025 2,150.00 2,170.00 2,110.00 2,140.00 3,725,200 0
12-Sep-2025 2,160.00 2,180.00 2,100.00 2,120.00 5,942,500 0
11-Sep-2025 2,150.00 2,220.00 2,130.00 2,130.00 13,931,900 0
10-Sep-2025 1,980.00 2,130.00 1,980.00 2,110.00 11,087,200 0
09-Sep-2025 2,000.00 2,050.00 1,920.00 1,970.00 11,458,900 0
08-Sep-2025 2,190.00 2,200.00 1,990.00 2,000.00 11,045,100 0
04-Sep-2025 2,210.00 2,220.00 2,150.00 2,170.00 4,567,700 0
03-Sep-2025 2,200.00 2,240.00 2,180.00 2,190.00 4,257,800 0
02-Sep-2025 2,190.00 2,290.00 2,190.00 2,200.00 8,413,700 0
01-Sep-2025 2,140.00 2,230.00 2,070.00 2,170.00 7,953,200 0
29-Aug-2025 2,300.00 2,310.00 2,120.00 2,270.00 23,574,900 0
28-Aug-2025 2,310.00 2,440.00 2,310.00 2,350.00 20,127,500 0
27-Aug-2025 2,270.00 2,290.00 2,210.00 2,260.00 7,259,800 0
26-Aug-2025 2,310.00 2,310.00 2,250.00 2,270.00 10,640,700 0
25-Aug-2025 2,230.00 2,340.00 2,220.00 2,290.00 20,864,900 0
22-Aug-2025 2,220.00 2,330.00 2,200.00 2,210.00 22,245,200 0
21-Aug-2025 2,260.00 2,300.00 2,200.00 2,210.00 8,754,200 0
20-Aug-2025 2,180.00 2,290.00 2,170.00 2,270.00 26,249,400 0
19-Aug-2025 2,180.00 2,240.00 2,150.00 2,170.00 10,182,500 0
15-Aug-2025 2,230.00 2,240.00 2,180.00 2,180.00 8,969,300 0
14-Aug-2025 2,170.00 2,250.00 2,100.00 2,210.00 20,037,100 0
13-Aug-2025 2,240.00 2,400.00 2,160.00 2,160.00 46,714,600 0
12-Aug-2025 2,010.00 2,380.00 1,975.00 2,200.00 84,608,800 0
11-Aug-2025 1,870.00 2,020.00 1,870.00 2,000.00 28,077,400 0
08-Aug-2025 1,885.00 1,895.00 1,855.00 1,860.00 6,700,800 0
07-Aug-2025 1,890.00 1,905.00 1,870.00 1,890.00 6,146,200 0
06-Aug-2025 1,885.00 1,900.00 1,855.00 1,890.00 6,979,800 0
05-Aug-2025 1,845.00 1,920.00 1,845.00 1,885.00 11,880,100 0
04-Aug-2025 1,855.00 1,870.00 1,815.00 1,840.00 7,279,600 0
01-Aug-2025 1,870.00 1,870.00 1,840.00 1,850.00 5,590,500 0
31-Jul-2025 1,915.00 1,915.00 1,785.00 1,870.00 15,255,400 0
30-Jul-2025 1,890.00 1,940.00 1,855.00 1,905.00 17,449,200 0
29-Jul-2025 1,890.00 1,895.00 1,850.00 1,890.00 9,679,600 0
28-Jul-2025 1,900.00 1,910.00 1,850.00 1,870.00 8,888,600 0
25-Jul-2025 1,915.00 1,925.00 1,870.00 1,870.00 17,997,800 0
24-Jul-2025 1,780.00 1,940.00 1,760.00 1,870.00 38,894,500 0
23-Jul-2025 1,745.00 1,780.00 1,735.00 1,765.00 2,181,500 0
22-Jul-2025 1,775.00 1,780.00 1,735.00 1,745.00 4,604,300 0
21-Jul-2025 1,725.00 1,775.00 1,690.00 1,775.00 6,600,400 0