Price History - ARTO

Kembali ke Company
Ticker: ARTO
Company: PT Bank Jago Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 1,585.00 1,600.00 1,535.00 1,535.00 13,091,500 0
31-Oct-2023 1,600.00 1,620.00 1,535.00 1,575.00 7,374,000 0
30-Oct-2023 1,610.00 1,615.00 1,560.00 1,565.00 7,540,600 0
27-Oct-2023 1,620.00 1,650.00 1,605.00 1,610.00 4,615,700 0
26-Oct-2023 1,665.00 1,665.00 1,585.00 1,605.00 9,521,900 0
25-Oct-2023 1,725.00 1,765.00 1,660.00 1,660.00 10,409,700 0
24-Oct-2023 1,710.00 1,760.00 1,695.00 1,720.00 6,872,500 0
23-Oct-2023 1,720.00 1,745.00 1,680.00 1,695.00 5,934,700 0
20-Oct-2023 1,690.00 1,735.00 1,655.00 1,710.00 10,287,900 0
19-Oct-2023 1,720.00 1,820.00 1,665.00 1,700.00 15,977,600 0
18-Oct-2023 1,850.00 1,855.00 1,720.00 1,720.00 13,534,000 0
17-Oct-2023 1,835.00 1,960.00 1,810.00 1,840.00 33,274,300 0
16-Oct-2023 1,615.00 1,850.00 1,530.00 1,830.00 55,584,500 0
13-Oct-2023 1,770.00 1,780.00 1,610.00 1,620.00 57,966,900 0
12-Oct-2023 1,870.00 1,915.00 1,725.00 1,770.00 37,923,800 0
11-Oct-2023 1,935.00 1,975.00 1,865.00 1,870.00 20,898,400 0
10-Oct-2023 1,990.00 1,995.00 1,925.00 1,930.00 13,301,700 0
09-Oct-2023 2,000.00 2,020.00 1,970.00 1,985.00 6,298,500 0
06-Oct-2023 2,010.00 2,020.00 1,985.00 1,995.00 6,218,500 0
05-Oct-2023 2,010.00 2,060.00 2,000.00 2,010.00 5,688,300 0
04-Oct-2023 2,040.00 2,040.00 1,975.00 2,020.00 9,829,300 0
03-Oct-2023 2,040.00 2,070.00 2,020.00 2,040.00 6,454,700 0
02-Oct-2023 2,040.00 2,070.00 2,010.00 2,040.00 9,524,900 0
29-Sep-2023 2,030.00 2,080.00 2,020.00 2,020.00 7,130,900 0
27-Sep-2023 2,120.00 2,140.00 2,000.00 2,030.00 22,757,200 0
26-Sep-2023 2,220.00 2,270.00 2,110.00 2,120.00 16,491,400 0
25-Sep-2023 2,230.00 2,250.00 2,200.00 2,210.00 6,167,700 0
22-Sep-2023 2,220.00 2,260.00 2,220.00 2,230.00 3,030,700 0
21-Sep-2023 2,270.00 2,270.00 2,200.00 2,220.00 7,827,600 0
20-Sep-2023 2,310.00 2,370.00 2,270.00 2,270.00 16,248,900 0
19-Sep-2023 2,210.00 2,380.00 2,200.00 2,290.00 17,152,500 0
18-Sep-2023 2,270.00 2,280.00 2,180.00 2,220.00 17,080,400 0
15-Sep-2023 2,350.00 2,350.00 2,250.00 2,250.00 20,892,400 0
14-Sep-2023 2,370.00 2,400.00 2,320.00 2,330.00 12,543,000 0
13-Sep-2023 2,340.00 2,420.00 2,310.00 2,360.00 14,272,700 0
12-Sep-2023 2,430.00 2,460.00 2,310.00 2,340.00 15,191,800 0
11-Sep-2023 2,320.00 2,470.00 2,300.00 2,420.00 27,758,300 0
08-Sep-2023 2,290.00 2,350.00 2,220.00 2,300.00 14,952,300 0
07-Sep-2023 2,180.00 2,370.00 2,180.00 2,290.00 32,346,300 0
06-Sep-2023 2,170.00 2,220.00 2,160.00 2,170.00 8,700,000 0
05-Sep-2023 2,220.00 2,230.00 2,160.00 2,170.00 10,498,100 0
04-Sep-2023 2,300.00 2,320.00 2,200.00 2,220.00 14,189,400 0
01-Sep-2023 2,330.00 2,330.00 2,280.00 2,300.00 12,327,600 0
31-Aug-2023 2,290.00 2,360.00 2,290.00 2,330.00 14,852,500 0
30-Aug-2023 2,400.00 2,420.00 2,280.00 2,290.00 20,063,100 0
29-Aug-2023 2,420.00 2,480.00 2,380.00 2,390.00 11,395,400 0
28-Aug-2023 2,450.00 2,460.00 2,410.00 2,410.00 3,320,000 0
25-Aug-2023 2,500.00 2,530.00 2,400.00 2,420.00 10,204,200 0
24-Aug-2023 2,500.00 2,590.00 2,500.00 2,500.00 9,349,400 0
23-Aug-2023 2,520.00 2,550.00 2,500.00 2,500.00 6,538,800 0
22-Aug-2023 2,530.00 2,540.00 2,480.00 2,520.00 7,854,100 0
21-Aug-2023 2,590.00 2,610.00 2,490.00 2,510.00 12,890,900 0
18-Aug-2023 2,640.00 2,670.00 2,590.00 2,590.00 7,223,100 0
16-Aug-2023 2,600.00 2,720.00 2,580.00 2,640.00 18,637,500 0
15-Aug-2023 2,650.00 2,650.00 2,570.00 2,580.00 9,834,800 0
14-Aug-2023 2,600.00 2,640.00 2,510.00 2,620.00 17,210,900 0
11-Aug-2023 2,560.00 2,620.00 2,560.00 2,600.00 10,279,000 0
10-Aug-2023 2,590.00 2,630.00 2,560.00 2,560.00 11,330,800 0
09-Aug-2023 2,740.00 2,780.00 2,550.00 2,600.00 16,092,700 0
08-Aug-2023 2,600.00 2,760.00 2,600.00 2,730.00 19,128,400 0
07-Aug-2023 2,650.00 2,680.00 2,580.00 2,600.00 10,591,500 0
04-Aug-2023 2,670.00 2,690.00 2,630.00 2,650.00 14,263,600 0
03-Aug-2023 2,650.00 2,720.00 2,590.00 2,670.00 24,689,900 0
02-Aug-2023 2,940.00 2,950.00 2,640.00 2,650.00 41,170,500 0
01-Aug-2023 2,970.00 3,010.00 2,870.00 2,940.00 29,842,500 0
31-Jul-2023 3,020.00 3,030.00 2,890.00 2,910.00 21,183,100 0
28-Jul-2023 3,010.00 3,030.00 2,930.00 3,010.00 16,339,700 0
27-Jul-2023 2,980.00 3,080.00 2,980.00 3,010.00 18,969,200 0
26-Jul-2023 2,990.00 3,020.00 2,950.00 2,980.00 17,579,500 0
25-Jul-2023 2,960.00 3,030.00 2,960.00 2,990.00 17,707,400 0
24-Jul-2023 3,050.00 3,080.00 2,920.00 2,960.00 27,010,100 0
21-Jul-2023 3,020.00 3,050.00 3,000.00 3,040.00 12,906,900 0
20-Jul-2023 3,040.00 3,080.00 3,010.00 3,020.00 15,984,400 0
18-Jul-2023 3,200.00 3,220.00 3,010.00 3,020.00 25,175,000 0
17-Jul-2023 3,210.00 3,260.00 3,190.00 3,200.00 12,160,400 0
14-Jul-2023 3,240.00 3,250.00 3,180.00 3,200.00 6,739,400 0
13-Jul-2023 3,220.00 3,320.00 3,170.00 3,210.00 21,911,800 0
12-Jul-2023 3,180.00 3,250.00 3,160.00 3,160.00 15,311,200 0
11-Jul-2023 3,150.00 3,250.00 3,150.00 3,160.00 11,306,300 0
10-Jul-2023 3,220.00 3,310.00 3,150.00 3,150.00 22,207,900 0
07-Jul-2023 3,290.00 3,370.00 3,220.00 3,230.00 12,966,800 0
06-Jul-2023 3,340.00 3,400.00 3,280.00 3,300.00 17,893,300 0
05-Jul-2023 3,480.00 3,520.00 3,330.00 3,350.00 20,909,600 0
04-Jul-2023 3,240.00 3,490.00 3,240.00 3,460.00 31,049,500 0
03-Jul-2023 3,190.00 3,250.00 3,160.00 3,240.00 16,774,300 0
27-Jun-2023 3,220.00 3,330.00 3,170.00 3,180.00 29,003,700 0
26-Jun-2023 3,080.00 3,220.00 2,980.00 3,220.00 35,927,500 0
23-Jun-2023 3,230.00 3,250.00 3,070.00 3,070.00 18,573,400 0
22-Jun-2023 3,220.00 3,280.00 3,150.00 3,230.00 35,281,900 0
21-Jun-2023 2,910.00 3,230.00 2,900.00 3,220.00 40,243,800 0
20-Jun-2023 3,000.00 3,010.00 2,860.00 2,910.00 19,214,700 0
19-Jun-2023 2,940.00 3,040.00 2,900.00 2,980.00 21,413,000 0
16-Jun-2023 2,930.00 3,010.00 2,920.00 2,920.00 16,136,200 0
15-Jun-2023 3,110.00 3,140.00 2,890.00 2,920.00 25,130,300 0
14-Jun-2023 3,100.00 3,160.00 2,980.00 3,100.00 34,666,500 0
13-Jun-2023 3,170.00 3,250.00 3,070.00 3,080.00 23,564,600 0
12-Jun-2023 3,190.00 3,320.00 3,080.00 3,150.00 37,557,800 0
09-Jun-2023 3,030.00 3,190.00 3,030.00 3,190.00 68,895,800 0
08-Jun-2023 2,620.00 2,980.00 2,600.00 2,940.00 62,637,400 0
07-Jun-2023 2,580.00 2,700.00 2,510.00 2,630.00 43,505,700 0