Price History - ARTO

Kembali ke Company
Ticker: ARTO
Company: PT Bank Jago Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 2,520.00 2,600.00 2,470.00 2,570.00 25,139,000 0
05-Jun-2023 2,400.00 2,580.00 2,400.00 2,500.00 27,674,500 0
31-May-2023 2,430.00 2,460.00 2,310.00 2,380.00 14,717,400 0
30-May-2023 2,330.00 2,450.00 2,310.00 2,420.00 20,925,000 0
29-May-2023 2,330.00 2,370.00 2,240.00 2,300.00 26,139,000 0
26-May-2023 2,530.00 2,570.00 2,340.00 2,340.00 22,336,000 0
25-May-2023 2,550.00 2,590.00 2,480.00 2,510.00 6,355,900 0
24-May-2023 2,620.00 2,620.00 2,510.00 2,550.00 19,049,100 0
23-May-2023 2,530.00 2,670.00 2,530.00 2,620.00 37,159,700 0
22-May-2023 2,420.00 2,560.00 2,360.00 2,530.00 23,432,400 0
19-May-2023 2,410.00 2,450.00 2,390.00 2,410.00 7,455,900 0
17-May-2023 2,420.00 2,440.00 2,330.00 2,380.00 11,655,100 0
16-May-2023 2,450.00 2,490.00 2,380.00 2,420.00 11,497,400 0
15-May-2023 2,500.00 2,530.00 2,400.00 2,450.00 23,240,400 0
12-May-2023 2,350.00 2,520.00 2,330.00 2,490.00 44,771,200 0
11-May-2023 2,350.00 2,530.00 2,300.00 2,320.00 31,386,200 0
10-May-2023 2,310.00 2,380.00 2,290.00 2,340.00 26,722,800 0
09-May-2023 2,260.00 2,380.00 2,190.00 2,310.00 35,356,700 0
08-May-2023 2,260.00 2,280.00 2,200.00 2,240.00 19,762,000 0
05-May-2023 2,140.00 2,250.00 2,120.00 2,180.00 26,093,300 0
04-May-2023 2,180.00 2,180.00 2,110.00 2,140.00 22,934,800 0
03-May-2023 2,130.00 2,210.00 2,100.00 2,170.00 31,217,200 0
02-May-2023 2,080.00 2,160.00 2,070.00 2,130.00 28,998,900 0
28-Apr-2023 2,020.00 2,140.00 1,990.00 2,070.00 33,966,100 0
27-Apr-2023 2,000.00 2,070.00 1,965.00 1,995.00 27,546,200 0
26-Apr-2023 2,100.00 2,110.00 1,960.00 2,000.00 40,443,700 0
18-Apr-2023 2,150.00 2,190.00 2,060.00 2,090.00 26,240,200 0
17-Apr-2023 2,210.00 2,230.00 2,090.00 2,140.00 16,236,400 0
14-Apr-2023 2,280.00 2,380.00 2,200.00 2,200.00 38,855,900 0
13-Apr-2023 2,300.00 2,340.00 2,240.00 2,240.00 6,038,000 0
12-Apr-2023 2,350.00 2,380.00 2,280.00 2,290.00 14,364,200 0
11-Apr-2023 2,250.00 2,370.00 2,250.00 2,350.00 15,601,000 0
10-Apr-2023 2,330.00 2,360.00 2,230.00 2,240.00 8,928,200 0
06-Apr-2023 2,400.00 2,400.00 2,320.00 2,330.00 14,606,300 0
05-Apr-2023 2,390.00 2,430.00 2,350.00 2,390.00 13,992,500 0
04-Apr-2023 2,500.00 2,510.00 2,370.00 2,390.00 16,333,200 0
03-Apr-2023 2,470.00 2,520.00 2,410.00 2,490.00 11,368,300 0
31-Mar-2023 2,500.00 2,540.00 2,420.00 2,420.00 18,519,400 0
30-Mar-2023 2,460.00 2,600.00 2,420.00 2,490.00 43,083,600 0
29-Mar-2023 2,230.00 2,520.00 2,230.00 2,430.00 82,593,100 0
28-Mar-2023 2,300.00 2,330.00 2,160.00 2,230.00 41,810,900 0
27-Mar-2023 2,390.00 2,400.00 2,280.00 2,280.00 27,808,900 0
24-Mar-2023 2,370.00 2,440.00 2,350.00 2,380.00 36,096,500 0
21-Mar-2023 2,170.00 2,370.00 2,170.00 2,350.00 51,113,400 0
20-Mar-2023 2,240.00 2,250.00 2,120.00 2,140.00 16,768,900 0
17-Mar-2023 2,210.00 2,270.00 2,160.00 2,240.00 36,574,900 0
16-Mar-2023 2,220.00 2,220.00 2,110.00 2,160.00 40,577,800 0
15-Mar-2023 2,430.00 2,470.00 2,230.00 2,260.00 33,421,400 0
14-Mar-2023 2,540.00 2,580.00 2,390.00 2,390.00 53,632,600 0
13-Mar-2023 2,550.00 2,630.00 2,520.00 2,560.00 24,112,100 0
10-Mar-2023 2,680.00 2,680.00 2,540.00 2,620.00 44,075,900 0
09-Mar-2023 2,570.00 2,760.00 2,570.00 2,710.00 34,167,100 0
08-Mar-2023 2,590.00 2,660.00 2,520.00 2,560.00 33,946,500 0
07-Mar-2023 2,780.00 2,800.00 2,580.00 2,600.00 52,131,300 0
06-Mar-2023 2,780.00 2,830.00 2,740.00 2,770.00 21,953,800 0
03-Mar-2023 2,860.00 2,900.00 2,750.00 2,750.00 43,809,000 0
02-Mar-2023 2,710.00 2,880.00 2,660.00 2,850.00 57,942,300 0
01-Mar-2023 2,620.00 2,830.00 2,620.00 2,690.00 142,251,100 0
28-Feb-2023 2,440.00 2,580.00 2,440.00 2,510.00 380,263,900 0
27-Feb-2023 2,530.00 2,530.00 2,430.00 2,470.00 50,844,500 0
24-Feb-2023 2,600.00 2,680.00 2,520.00 2,530.00 30,454,900 0
23-Feb-2023 2,760.00 2,790.00 2,570.00 2,600.00 50,393,700 0
22-Feb-2023 2,910.00 2,910.00 2,760.00 2,760.00 46,867,100 0
21-Feb-2023 2,980.00 2,990.00 2,940.00 2,960.00 10,862,800 0
20-Feb-2023 3,000.00 3,020.00 2,920.00 2,960.00 18,899,300 0
17-Feb-2023 3,030.00 3,080.00 2,970.00 2,980.00 24,550,400 0
16-Feb-2023 2,900.00 3,070.00 2,830.00 3,030.00 75,244,000 0
15-Feb-2023 2,820.00 2,920.00 2,820.00 2,870.00 26,865,800 0
14-Feb-2023 2,910.00 2,960.00 2,780.00 2,820.00 41,644,600 0
13-Feb-2023 2,860.00 3,030.00 2,860.00 2,870.00 58,579,500 0
10-Feb-2023 3,070.00 3,070.00 3,070.00 3,070.00 11,315,200 0
09-Feb-2023 3,460.00 3,470.00 3,280.00 3,300.00 20,400,000 0
08-Feb-2023 3,500.00 3,540.00 3,420.00 3,430.00 10,703,400 0
07-Feb-2023 3,630.00 3,730.00 3,450.00 3,470.00 25,747,700 0
06-Feb-2023 3,600.00 3,680.00 3,510.00 3,630.00 10,301,000 0
03-Feb-2023 3,660.00 3,790.00 3,560.00 3,640.00 29,408,700 0
02-Feb-2023 3,240.00 3,650.00 3,240.00 3,600.00 51,419,600 0
01-Feb-2023 3,210.00 3,280.00 3,160.00 3,190.00 14,289,700 0
31-Jan-2023 3,240.00 3,260.00 3,150.00 3,210.00 10,074,900 0
30-Jan-2023 3,330.00 3,370.00 3,140.00 3,220.00 16,252,900 0
27-Jan-2023 3,600.00 3,650.00 3,330.00 3,330.00 28,652,500 0
26-Jan-2023 3,450.00 3,660.00 3,450.00 3,580.00 24,347,700 0
25-Jan-2023 3,200.00 3,540.00 3,150.00 3,450.00 47,957,200 0
24-Jan-2023 3,250.00 3,390.00 3,100.00 3,190.00 20,565,700 0
20-Jan-2023 3,220.00 3,260.00 3,180.00 3,210.00 7,143,800 0
19-Jan-2023 3,100.00 3,270.00 3,100.00 3,210.00 13,280,400 0
18-Jan-2023 3,060.00 3,160.00 3,030.00 3,120.00 10,158,800 0
17-Jan-2023 3,080.00 3,170.00 3,010.00 3,050.00 21,428,000 0
16-Jan-2023 3,080.00 3,130.00 2,860.00 3,090.00 23,449,500 0
13-Jan-2023 3,250.00 3,290.00 3,010.00 3,050.00 24,763,500 0
12-Jan-2023 2,800.00 3,240.00 2,800.00 3,200.00 47,957,400 0
11-Jan-2023 2,980.00 3,010.00 2,770.00 2,780.00 18,603,200 0
10-Jan-2023 3,000.00 3,050.00 2,880.00 2,970.00 17,239,100 0
09-Jan-2023 3,100.00 3,170.00 2,920.00 2,980.00 13,444,500 0
06-Jan-2023 3,200.00 3,210.00 3,050.00 3,060.00 27,403,900 0
05-Jan-2023 3,520.00 3,540.00 3,270.00 3,270.00 18,791,500 0
04-Jan-2023 3,570.00 3,590.00 3,460.00 3,510.00 7,443,000 0
03-Jan-2023 3,630.00 3,710.00 3,530.00 3,540.00 8,062,000 0
02-Jan-2023 3,750.00 3,850.00 3,610.00 3,630.00 6,302,800 0
30-Dec-2022 3,540.00 3,850.00 3,480.00 3,720.00 30,668,500 0