Efek Terdaftar

BANK JAGO Tbk, PT (d/h BANK ARTOS INDONESIA Tbk, PT)

Security name
BANK JAGO Tbk
Issuer
BANK JAGO Tbk, PT (d/h BANK ARTOS INDONESIA Tbk, PT)
ISIN Code
ID1000136708
Short Code
ARTO
Type
Saham Biasa
Listing Date
12 Januari 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,206,250,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
13,856,250,000 (Total)
As of 21 Jan 2022
98.13% Scripless = 13,597,687,500.000
Local Percentage
59.89%
Foreign Percentage
38.24%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 7,175 6,350 6,550 91,197 60,616,657,500 4,425
27 Jan 2021 0 6,675 6,250 6,600 34,525 22,515,180,000 2,487
28 Jan 2021 0 6,675 6,200 6,400 27,258 17,573,875,000 1,864
29 Jan 2021 0 6,850 6,375 6,700 39,486 26,207,957,500 2,419
01 Feb 2021 0 7,200 6,500 7,000 69,124 48,330,412,500 4,469
02 Feb 2021 0 7,300 7,000 7,100 34,748 24,870,427,500 2,609
03 Feb 2021 0 7,225 6,975 6,975 22,915 16,244,022,500 1,428
04 Feb 2021 0 7,075 6,900 7,000 35,254 24,573,040,000 1,214
05 Feb 2021 0 7,175 7,025 7,050 33,598 23,799,902,500 975
08 Feb 2021 0 7,150 6,850 7,050 69,691 48,713,385,000 1,829
10 Feb 2021 0 7,450 6,900 7,150 38,083 27,241,632,500 1,853
11 Feb 2021 0 7,375 7,175 7,200 30,213 21,953,552,500 1,262
15 Feb 2021 0 7,950 7,200 7,650 74,729 56,799,755,000 2,586
16 Feb 2021 0 8,000 7,750 7,900 24,582 19,315,980,000 1,519
17 Feb 2021 0 8,975 7,950 8,450 91,584 78,429,205,000 7,229
18 Feb 2021 0 8,825 8,425 8,600 60,107 51,702,442,500 3,712
19 Feb 2021 0 9,475 8,550 9,375 101,109 91,579,152,500 7,250
22 Feb 2021 0 11,225 9,425 10,900 246,432 264,943,635,000 17,679
23 Feb 2021 0 11,000 10,150 10,150 146,056 150,144,017,500 10,067
24 Feb 2021 0 10,550 9,450 10,525 253,468 250,049,147,500 15,433
25 Feb 2021 0 10,600 9,900 10,350 67,831 70,075,862,500 5,537
26 Feb 2021 0 10,325 9,800 10,000 77,339 77,690,165,000 7,063
01 Mar 2021 0 10,350 9,825 10,000 45,387 45,608,827,500 3,369
02 Mar 2021 0 10,300 9,950 10,250 63,362 63,974,475,000 6,408
03 Mar 2021 0 11,550 10,250 10,950 116,287 126,267,522,500 8,619
04 Mar 2021 0 11,475 10,475 11,100 86,287 94,654,990,000 5,017
05 Mar 2021 0 10,500 9,275 9,500 134,540 130,742,980,000 11,091
08 Mar 2021 0 10,000 9,550 9,700 36,389 35,542,357,500 3,850
09 Mar 2021 0 10,275 9,525 10,225 50,393 49,767,277,500 4,503
10 Mar 2021 0 11,900 10,000 10,975 165,771 186,361,772,500 12,769
12 Mar 2021 0 11,750 10,975 11,375 63,688 72,343,667,500 5,244
15 Mar 2021 0 11,450 10,675 10,850 71,943 79,021,205,000 5,774
16 Mar 2021 0 10,850 10,100 10,100 95,431 97,296,170,000 5,723
17 Mar 2021 0 10,050 9,400 9,875 109,592 107,392,442,500 6,651
18 Mar 2021 0 10,750 9,875 10,600 164,075 171,379,965,000 8,060
19 Mar 2021 0 10,625 10,250 10,450 83,252 86,879,812,500 4,845
22 Mar 2021 0 10,475 9,975 10,000 59,402 59,834,390,000 4,606
23 Mar 2021 0 10,050 9,325 9,375 106,152 101,740,247,500 9,974
24 Mar 2021 0 9,750 8,800 9,575 120,549 114,555,892,500 6,022
25 Mar 2021 0 9,675 9,225 9,425 45,328 42,933,195,000 3,633
26 Mar 2021 0 9,925 9,300 9,900 100,019 96,726,212,500 5,033
29 Mar 2021 0 10,375 9,850 10,050 73,818 74,152,130,000 4,880
30 Mar 2021 0 10,200 9,575 9,975 45,656 44,851,582,500 4,881
31 Mar 2021 0 10,100 9,500 9,725 37,489 36,297,857,500 3,717
01 Apr 2021 0 10,025 9,725 9,975 84,610 84,207,330,000 3,217
05 Apr 2021 0 10,125 9,825 10,075 41,329 41,412,347,500 2,398
06 Apr 2021 0 10,075 9,925 10,075 29,272 29,365,005,000 1,779
07 Apr 2021 0 10,075 9,900 10,050 36,023 36,039,412,500 1,593
08 Apr 2021 0 10,050 9,875 9,900 36,719 36,439,032,500 2,428
09 Apr 2021 0 10,075 9,850 10,025 68,969 68,949,527,500 2,660
12 Apr 2021 0 11,000 10,025 10,725 204,935 219,591,907,500 12,100
13 Apr 2021 0 10,850 10,350 10,550 58,418 61,520,305,000 4,770
14 Apr 2021 0 11,225 10,600 10,925 119,558 130,667,762,500 7,643
15 Apr 2021 0 11,650 10,975 11,050 144,077 161,670,237,500 10,589
16 Apr 2021 0 11,475 11,000 11,200 65,762 73,779,950,000 4,022
19 Apr 2021 0 11,350 10,800 11,075 70,288 77,213,145,000 4,929
20 Apr 2021 0 11,075 10,575 10,800 54,544 58,789,100,000 3,902
21 Apr 2021 0 10,900 10,650 10,775 22,167 23,922,280,000 1,579
22 Apr 2021 0 10,875 10,500 10,600 30,558 32,606,652,500 2,791
23 Apr 2021 0 10,650 10,350 10,350 27,877 29,122,955,000 2,800
26 Apr 2021 0 10,400 9,900 9,950 63,746 63,862,047,500 4,162
27 Apr 2021 0 10,200 9,725 10,025 80,892 80,191,342,500 4,591
28 Apr 2021 0 10,500 10,025 10,475 53,516 55,433,222,500 2,826
29 Apr 2021 0 10,600 10,350 10,375 17,793 18,559,430,000 1,550
30 Apr 2021 0 10,400 10,050 10,150 37,779 38,345,512,500 1,978
03 May 2021 0 10,150 9,925 10,025 23,468 23,539,337,500 1,279
04 May 2021 0 10,125 9,975 9,975 33,014 33,063,770,000 1,360
05 May 2021 0 10,025 9,875 9,925 21,501 21,369,470,000 2,180
06 May 2021 0 10,125 9,875 10,125 24,307 24,337,750,000 1,535
07 May 2021 0 10,200 10,050 10,100 17,507 17,719,702,500 1,304
10 May 2021 0 10,575 10,075 10,500 252,791 263,616,445,000 6,893
11 May 2021 0 10,575 10,275 10,500 358,226 375,693,337,500 6,061
17 May 2021 0 11,025 10,425 10,700 355,330 380,862,060,000 10,175
18 May 2021 0 10,925 10,250 10,575 207,977 221,078,277,500 8,646
19 May 2021 0 10,675 10,150 10,200 148,487 155,249,240,000 4,553
20 May 2021 0 10,300 10,000 10,200 215,085 219,183,907,500 5,281
21 May 2021 0 10,325 10,025 10,075 86,686 87,888,207,500 2,578
24 May 2021 0 10,650 10,075 10,650 385,539 405,473,352,500 8,736
25 May 2021 0 11,825 10,600 11,675 747,840 851,490,472,500 22,534
27 May 2021 0 12,550 11,675 12,475 814,251 1,009,330,300,000 21,194
28 May 2021 0 12,550 11,675 12,150 223,744 268,356,180,000 10,640
31 May 2021 0 12,150 11,500 12,150 365,315 429,986,922,500 11,151
02 Jun 2021 0 12,650 12,000 12,175 351,902 436,842,640,000 8,886
03 Jun 2021 0 12,250 11,800 11,850 196,260 234,360,190,000 6,940
04 Jun 2021 0 12,100 11,800 11,875 209,340 250,404,267,500 6,008
07 Jun 2021 0 12,475 11,900 12,300 369,205 453,137,537,500 13,721
08 Jun 2021 0 12,475 11,925 12,050 149,459 180,819,420,000 6,262
09 Jun 2021 0 13,300 12,025 12,600 564,857 712,279,627,500 23,223
10 Jun 2021 0 12,950 12,275 12,900 308,367 388,959,452,500 19,625
11 Jun 2021 0 13,275 12,550 13,000 262,743 341,774,372,500 16,113
14 Jun 2021 0 13,475 12,650 12,950 185,587 241,722,930,000 11,952
15 Jun 2021 0 13,050 12,725 12,925 232,671 299,257,290,000 16,023
16 Jun 2021 0 14,275 12,925 14,000 658,630 913,485,710,000 35,333
17 Jun 2021 0 14,200 13,500 14,075 353,520 493,643,775,000 20,448
18 Jun 2021 0 14,400 13,300 14,075 257,483 360,840,337,500 13,724
21 Jun 2021 0 14,150 13,525 14,150 184,963 255,131,380,000 8,578
22 Jun 2021 0 14,950 13,950 14,850 254,560 367,140,770,000 17,878
23 Jun 2021 0 15,000 13,825 13,825 232,320 336,519,367,500 15,882
24 Jun 2021 0 13,925 13,150 13,875 192,604 261,493,112,500 11,636
25 Jun 2021 0 14,100 13,550 13,575 152,676 212,465,992,500 8,428
28 Jun 2021 0 13,775 13,350 13,450 141,589 192,205,285,000 7,986
29 Jun 2021 0 13,750 12,575 13,725 206,386 275,742,900,000 12,715
30 Jun 2021 0 13,875 13,400 13,625 154,394 211,240,160,000 10,191
01 Jul 2021 0 14,225 13,525 13,525 159,415 220,829,730,000 10,037
02 Jul 2021 0 13,900 13,200 13,225 100,320 136,157,467,500 7,005
05 Jul 2021 0 14,500 13,225 14,400 254,203 352,073,737,500 16,641
06 Jul 2021 0 14,650 13,950 14,225 133,815 191,566,117,500 8,532
07 Jul 2021 0 14,400 13,850 13,925 109,798 155,432,350,000 6,567
08 Jul 2021 0 14,275 13,925 14,000 123,008 174,061,440,000 6,295
09 Jul 2021 0 14,225 13,850 13,900 85,190 119,856,322,500 4,876
12 Jul 2021 0 14,900 13,850 14,575 235,309 341,162,682,500 15,251
13 Jul 2021 0 14,825 14,000 14,175 87,448 127,012,570,000 4,989
14 Jul 2021 0 14,550 13,500 14,550 111,629 157,487,555,000 9,991
15 Jul 2021 0 15,300 14,375 15,100 251,681 376,704,567,500 18,340
16 Jul 2021 0 15,950 15,075 15,900 191,509 299,344,587,500 13,701
19 Jul 2021 0 15,900 15,150 15,300 122,852 188,621,435,000 10,123
21 Jul 2021 0 15,500 14,850 15,075 109,083 164,600,647,500 8,449
22 Jul 2021 0 15,900 15,075 15,875 132,959 207,398,685,000 10,886
23 Jul 2021 0 16,875 15,875 16,350 243,622 403,013,412,500 16,709
26 Jul 2021 0 17,050 16,350 16,825 135,717 226,801,220,000 8,755
27 Jul 2021 0 17,725 16,575 17,400 265,980 460,686,875,000 15,077
28 Jul 2021 0 18,225 17,375 18,200 286,859 514,970,070,000 16,769
29 Jul 2021 0 18,500 17,625 18,375 238,008 433,554,552,500 19,764
30 Jul 2021 0 19,050 17,400 17,950 192,494 355,969,332,500 16,361
02 Aug 2021 0 18,000 17,100 17,425 179,250 312,443,787,500 14,554
03 Aug 2021 0 17,850 16,700 16,975 187,767 324,980,350,000 15,103
04 Aug 2021 0 17,100 16,275 17,000 194,843 328,580,717,500 14,117
05 Aug 2021 0 17,100 16,300 16,325 252,091 422,765,032,500 19,226
06 Aug 2021 0 17,175 16,300 16,800 212,390 355,325,337,500 16,703
09 Aug 2021 0 17,100 16,000 16,175 189,208 311,356,950,000 14,922
10 Aug 2021 0 16,450 15,500 16,000 200,580 320,483,980,000 15,362
12 Aug 2021 0 16,775 15,400 16,700 251,695 410,682,325,000 16,291
13 Aug 2021 0 16,875 16,125 16,225 171,936 281,848,400,000 14,220
16 Aug 2021 0 16,400 15,500 15,750 175,808 279,635,842,500 11,755
18 Aug 2021 0 16,900 15,550 16,800 530,157 874,675,355,000 40,547
19 Aug 2021 0 16,900 15,850 16,000 160,608 260,435,527,500 12,126
20 Aug 2021 0 16,125 15,650 16,000 200,124 318,343,482,500 15,344
23 Aug 2021 0 16,550 15,900 16,475 180,488 293,880,132,500 13,145
24 Aug 2021 0 16,500 16,175 16,200 118,444 193,010,575,000 8,578
25 Aug 2021 0 16,675 16,175 16,500 200,489 331,414,877,500 16,054
26 Aug 2021 0 16,550 15,700 15,825 129,541 208,369,745,000 10,045
27 Aug 2021 0 15,925 15,500 15,525 138,605 217,086,210,000 10,694
30 Aug 2021 0 16,025 15,500 15,725 195,134 306,185,795,000 12,036
31 Aug 2021 0 15,800 15,050 15,175 172,507 264,998,985,000 14,178
01 Sep 2021 0 15,425 14,450 14,500 188,387 281,446,610,000 16,280
02 Sep 2021 0 14,600 13,750 14,050 242,465 341,311,445,000 13,990
03 Sep 2021 0 14,775 13,500 14,650 386,126 543,933,505,000 25,549
06 Sep 2021 0 14,875 14,050 14,425 203,519 292,187,002,500 14,598
07 Sep 2021 0 14,500 14,125 14,200 150,935 214,676,925,000 11,790
08 Sep 2021 0 14,275 13,650 13,975 304,684 426,098,892,500 15,856
09 Sep 2021 0 14,325 13,675 14,000 258,571 362,850,262,500 18,237
10 Sep 2021 0 14,875 14,000 14,825 313,277 451,918,140,000 18,636
13 Sep 2021 0 15,025 14,350 14,925 242,476 354,805,317,500 19,947
14 Sep 2021 0 15,175 14,600 14,950 232,667 346,892,182,500 19,073
15 Sep 2021 0 14,950 14,600 14,700 133,921 197,027,850,000 11,466
16 Sep 2021 0 14,975 14,375 14,800 243,161 357,688,852,500 18,139
17 Sep 2021 0 16,100 14,625 15,850 539,061 846,906,370,000 38,921
20 Sep 2021 0 16,600 15,750 16,175 291,155 473,006,647,500 20,639
21 Sep 2021 0 16,000 15,375 15,700 178,293 281,043,655,000 13,115
22 Sep 2021 0 16,550 15,850 16,300 412,393 674,769,257,500 28,222
23 Sep 2021 0 16,800 16,200 16,675 396,479 662,743,747,500 24,025
24 Sep 2021 0 16,700 15,850 15,950 306,318 500,108,010,000 19,487
27 Sep 2021 0 16,400 15,800 15,900 193,402 309,717,362,500 17,682
28 Sep 2021 0 16,000 14,925 15,100 137,454 212,823,187,500 12,716
29 Sep 2021 0 15,425 14,800 14,950 85,574 129,524,592,500 7,554
30 Sep 2021 0 15,200 14,900 15,100 65,448 98,280,600,000 5,129
01 Oct 2021 0 15,175 14,350 15,075 100,097 148,741,670,000 8,719
04 Oct 2021 0 15,475 14,400 14,500 139,451 209,374,632,500 12,938
05 Oct 2021 0 14,750 13,650 13,825 204,180 287,916,597,500 16,072
06 Oct 2021 0 14,250 13,425 13,600 237,202 327,355,520,000 22,242
07 Oct 2021 0 14,000 13,000 13,125 163,743 219,737,002,500 15,915
08 Oct 2021 0 13,450 12,550 12,925 245,121 316,720,785,000 16,527
11 Oct 2021 0 12,925 12,100 12,350 307,610 380,738,497,500 15,438
12 Oct 2021 0 13,000 12,300 12,700 430,698 542,802,012,500 28,416
13 Oct 2021 0 12,725 12,100 12,250 249,317 307,428,782,500 14,982
14 Oct 2021 0 12,750 11,800 12,375 379,903 470,832,542,500 21,718
15 Oct 2021 0 13,200 12,100 13,125 420,198 536,311,780,000 27,745
18 Oct 2021 0 13,575 12,750 13,425 235,658 311,887,600,000 15,284
19 Oct 2021 0 13,900 13,100 13,825 290,510 389,618,887,500 21,977
21 Oct 2021 0 14,750 13,625 14,750 310,450 438,986,137,500 19,597
22 Oct 2021 0 15,150 14,500 14,900 492,272 736,379,655,000 38,769
25 Oct 2021 0 15,200 14,850 14,925 196,039 293,620,475,000 15,720
26 Oct 2021 0 15,450 14,900 15,175 384,212 586,185,637,500 33,119
27 Oct 2021 0 15,375 14,825 14,825 123,371 185,726,325,000 7,689
28 Oct 2021 0 15,000 14,500 14,850 263,939 392,956,387,500 21,925
29 Oct 2021 0 15,625 14,850 15,500 405,564 623,169,760,000 27,836
01 Nov 2021 0 15,600 15,000 15,000 132,221 200,682,500,000 10,141
02 Nov 2021 0 15,350 14,950 15,300 308,520 470,051,915,000 21,000
03 Nov 2021 0 15,475 15,250 15,400 207,983 320,168,007,500 14,606
04 Nov 2021 0 15,475 15,000 15,200 172,434 263,939,737,500 11,421
05 Nov 2021 0 15,475 15,150 15,175 164,230 251,216,382,500 11,488
08 Nov 2021 0 16,200 15,150 16,025 472,492 748,744,697,500 27,538
09 Nov 2021 0 16,825 15,825 16,725 525,037 861,441,417,500 23,758
10 Nov 2021 0 16,975 16,225 16,425 205,835 339,838,055,000 14,339
11 Nov 2021 0 16,450 15,600 16,275 260,329 415,754,400,000 18,674
12 Nov 2021 0 16,275 15,250 15,500 336,015 525,656,930,000 21,703
15 Nov 2021 0 15,800 15,050 15,625 309,846 477,260,555,000 18,913
16 Nov 2021 0 15,875 15,200 15,825 384,893 600,256,752,500 25,170
17 Nov 2021 0 15,875 15,700 15,800 192,037 303,884,752,500 9,912
18 Nov 2021 0 15,800 15,300 15,450 282,105 437,766,730,000 15,236
19 Nov 2021 0 15,775 15,200 15,500 255,916 398,027,555,000 13,971
22 Nov 2021 0 15,675 15,275 15,500 211,514 326,334,990,000 11,725
23 Nov 2021 0 15,500 14,700 14,700 186,735 278,568,340,000 15,868
24 Nov 2021 0 15,500 14,325 15,200 385,732 577,057,637,500 22,096
25 Nov 2021 0 15,725 15,200 15,200 335,675 520,851,952,500 21,251
26 Nov 2021 0 15,475 14,550 14,750 211,726 318,498,822,500 13,802
29 Nov 2021 0 15,450 14,500 15,375 305,237 461,616,435,000 15,112
30 Nov 2021 0 16,125 15,325 15,825 283,926 447,846,482,500 17,453
01 Dec 2021 0 15,850 15,025 15,550 203,059 314,129,612,500 12,931
02 Dec 2021 0 15,575 15,000 15,450 179,679 274,875,195,000 10,993
03 Dec 2021 0 16,000 15,200 15,250 191,710 300,407,477,500 12,486

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Aug 2021 22 Sep 2021 Active
Proxy Voting   - 10 May 2021 02 Jun 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Proxy Voting   - 06 Apr 2021 29 Apr 2021 Active
Right Distribution (579 ARTO : 160 ARTO-R ) 04 Mar 2021 08 Mar 2021 09 Mar 2021 Active
Proxy Voting   - 11 Sep 2020 05 Oct 2020 Active
Proxy Voting   - 26 Aug 2020 18 Sep 2020 Active
Proxy Voting   - 20 Mar 2020 14 Apr 2020 Active
Right Distribution (1 ARTO : 8 ARTO-R EXP 08042020 ) 27 Mar 2020 31 Mar 2020 01 Apr 2020 Active
Proxy Voting   - 23 Oct 2019 15 Nov 2019 Active
Proxy Voting   - 05 Sep 2019 30 Sep 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 18 Jan 2019 12 Feb 2019 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Proxy Voting   - 28 Aug 2017 20 Sep 2017 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active