U.S. markets closed

PT Bank Jago Tbk (ARTO.JK)

Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
2,240.00-20.00 (-0.88%)
Al cierre: 04:13PM WIB
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20242,270.002,300.002,230.002,240.002,240.009,594,100
07 may 20242,240.002,270.002,210.002,260.002,260.008,810,700
06 may 20242,140.002,240.002,140.002,220.002,220.0011,493,700
03 may 20242,090.002,150.002,060.002,110.002,110.007,934,300
02 may 20242,180.002,180.002,040.002,060.002,060.008,896,800
30 abr 20242,120.002,180.002,110.002,150.002,150.005,716,700
29 abr 20242,070.002,160.002,040.002,100.002,100.0011,509,100
26 abr 20242,150.002,150.002,040.002,040.002,040.006,449,100
25 abr 20242,170.002,180.002,080.002,140.002,140.0012,289,300
24 abr 20242,210.002,270.002,150.002,170.002,170.0010,704,200
23 abr 20242,180.002,240.002,150.002,190.002,190.007,987,300
22 abr 20242,140.002,200.002,110.002,180.002,180.005,994,700
19 abr 20242,120.002,190.002,080.002,130.002,130.0012,090,800
18 abr 20242,120.002,220.002,120.002,160.002,160.0017,760,800
17 abr 20242,310.002,350.002,110.002,120.002,120.0019,114,600
16 abr 20242,370.002,380.002,210.002,300.002,300.0016,088,900
05 abr 20242,570.002,590.002,520.002,530.002,530.0011,924,000
04 abr 20242,630.002,640.002,570.002,580.002,580.008,141,300
03 abr 20242,660.002,680.002,610.002,630.002,630.001,809,700
02 abr 20242,610.002,670.002,540.002,670.002,670.006,794,600
01 abr 20242,670.002,670.002,570.002,590.002,590.005,671,700
28 mar 20242,740.002,750.002,660.002,670.002,670.004,323,800
27 mar 20242,810.002,830.002,730.002,730.002,730.006,112,600
26 mar 20242,840.002,840.002,760.002,800.002,800.0015,445,800
25 mar 20242,790.002,790.002,700.002,780.002,780.009,741,800
22 mar 20242,700.002,780.002,680.002,700.002,700.0014,766,100
21 mar 20242,600.002,700.002,600.002,680.002,680.008,909,400
20 mar 20242,670.002,680.002,560.002,570.002,570.0013,349,200
19 mar 20242,740.002,750.002,660.002,670.002,670.0010,696,000
18 mar 20242,710.002,790.002,650.002,720.002,720.0010,861,000
15 mar 20242,760.002,790.002,700.002,700.002,700.006,223,200
14 mar 20242,720.002,840.002,710.002,740.002,740.0013,297,400
13 mar 20242,780.002,820.002,700.002,710.002,710.009,456,300
08 mar 20242,850.002,920.002,760.002,780.002,780.0013,611,900
07 mar 20242,920.002,930.002,800.002,850.002,850.0016,478,700
06 mar 20242,690.002,930.002,690.002,910.002,910.0037,337,000
05 mar 20242,630.002,740.002,630.002,670.002,670.009,388,200
04 mar 20242,690.002,720.002,580.002,620.002,620.006,909,900
01 mar 20242,660.002,730.002,650.002,690.002,690.0012,217,200
29 feb 20242,530.002,710.002,520.002,710.002,710.0021,178,900
28 feb 20242,570.002,590.002,510.002,530.002,530.009,286,000
27 feb 20242,560.002,620.002,520.002,550.002,550.0013,036,900
26 feb 20242,550.002,570.002,500.002,550.002,550.007,430,700
23 feb 20242,600.002,630.002,530.002,540.002,540.0012,993,400
22 feb 20242,610.002,670.002,520.002,590.002,590.0015,150,400
21 feb 20242,700.002,730.002,520.002,600.002,600.0028,381,600
20 feb 20242,750.002,810.002,680.002,690.002,690.0017,095,300
19 feb 20242,950.002,950.002,680.002,740.002,740.0044,756,300
16 feb 20243,110.003,130.002,940.002,960.002,960.0022,010,000
15 feb 20243,120.003,150.003,090.003,110.003,110.0010,640,000
13 feb 20243,150.003,170.003,080.003,100.003,100.0010,692,400
12 feb 20243,110.003,160.003,090.003,150.003,150.0015,859,200
07 feb 20243,060.003,130.003,050.003,050.003,050.007,945,600
06 feb 20243,070.003,140.003,030.003,040.003,040.0010,601,800
05 feb 20243,090.003,110.003,010.003,050.003,050.008,592,600
02 feb 20243,190.003,210.003,060.003,070.003,070.0016,041,500
01 feb 20243,220.003,330.003,150.003,170.003,170.0017,202,400
31 ene 20243,230.003,260.003,140.003,210.003,210.0015,558,700
30 ene 20243,150.003,260.003,140.003,230.003,230.0022,633,200
29 ene 20243,400.003,450.003,090.003,140.003,140.0025,247,300
26 ene 20243,560.003,580.003,340.003,400.003,400.0019,987,600
25 ene 20243,490.003,660.003,480.003,560.003,560.0014,068,200
24 ene 20243,580.003,650.003,520.003,530.003,530.0013,975,700
23 ene 20243,650.003,690.003,550.003,570.003,570.0013,770,800
22 ene 20243,540.003,700.003,520.003,650.003,650.0029,451,700
19 ene 20243,390.003,570.003,370.003,500.003,500.0028,018,100
18 ene 20243,370.003,440.003,340.003,380.003,380.0013,257,600
17 ene 20243,460.003,460.003,310.003,370.003,370.0023,227,200
16 ene 20243,480.003,480.003,410.003,460.003,460.009,684,700
15 ene 20243,400.003,480.003,340.003,440.003,440.0021,912,700
12 ene 20243,400.003,450.003,190.003,400.003,400.0031,956,100
11 ene 20243,280.003,450.003,280.003,390.003,390.0031,898,700
10 ene 20243,180.003,290.003,180.003,250.003,250.0020,964,900
09 ene 20243,080.003,200.003,080.003,170.003,170.0030,046,500
08 ene 20243,100.003,120.003,030.003,030.003,030.008,818,000
05 ene 20243,130.003,240.003,090.003,090.003,090.0016,502,900
04 ene 20243,150.003,170.003,080.003,130.003,130.0013,957,800
03 ene 20242,940.003,190.002,900.003,160.003,160.0037,418,400
02 ene 20242,920.002,980.002,870.002,930.002,930.006,281,400
29 dic 20232,960.002,970.002,860.002,900.002,900.007,581,900
28 dic 20232,990.003,010.002,920.002,940.002,940.007,909,800
27 dic 20232,960.003,010.002,940.002,970.002,970.007,535,000
22 dic 20232,970.003,080.002,920.002,930.002,930.0014,809,300
21 dic 20232,950.003,000.002,900.002,970.002,970.0011,397,400
20 dic 20233,040.003,070.002,960.002,970.002,970.0016,038,200
19 dic 20232,910.003,080.002,910.003,010.003,010.0028,597,100
18 dic 20233,210.003,210.002,850.002,950.002,950.0056,602,100
15 dic 20233,310.003,360.003,150.003,210.003,210.0032,270,700
14 dic 20233,500.003,500.003,250.003,300.003,300.0089,153,500
13 dic 20233,550.003,640.003,140.003,200.003,200.0086,325,500
12 dic 20233,130.003,860.003,130.003,600.003,600.00138,768,800
11 dic 20233,250.003,430.003,070.003,110.003,110.0064,395,800
08 dic 20233,040.003,220.002,960.003,180.003,180.0040,221,100
07 dic 20233,050.003,130.002,820.003,000.003,000.0074,647,600
06 dic 20233,210.003,250.003,010.003,030.003,030.0032,061,500
05 dic 20233,080.003,290.003,040.003,180.003,180.0056,900,400
04 dic 20233,490.003,550.003,040.003,090.003,090.0067,931,900
01 dic 20233,150.003,500.003,020.003,490.003,490.0085,697,500
30 nov 20233,260.003,310.003,150.003,200.003,200.00128,881,400
29 nov 20233,050.003,260.003,040.003,200.003,200.0064,412,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...