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
13,861,330,900 (Total)
As of 25 Apr 2025
98.28% Scripless = 13,622,768,400.000
Local Percentage
60.75%
Foreign Percentage
37.53%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2024 2,180 2,180 2,040 2,060 88,968 18,548,286,000 3,209
03 May 2024 2,090 2,150 2,060 2,110 80,272 16,851,983,000 3,263
06 May 2024 2,140 2,240 2,140 2,220 114,937 25,257,068,000 4,185
07 May 2024 2,240 2,270 2,210 2,260 88,107 19,834,915,000 3,873
08 May 2024 2,270 2,300 2,230 2,240 95,941 21,585,400,000 2,432
13 May 2024 2,240 2,280 2,230 2,250 57,756 12,978,185,000 1,820
14 May 2024 2,260 2,350 2,250 2,310 113,118 26,026,943,000 3,631
15 May 2024 2,320 2,340 2,270 2,280 97,361 22,368,088,000 2,253
16 May 2024 2,330 2,340 2,270 2,280 112,690 26,004,509,000 2,366
17 May 2024 2,280 2,310 2,240 2,290 81,285 18,460,567,000 1,900
20 May 2024 2,290 2,440 2,260 2,400 148,822 35,167,945,000 4,685
21 May 2024 2,410 2,470 2,320 2,350 142,248 33,857,602,000 4,410
22 May 2024 2,370 2,430 2,340 2,390 202,993 48,593,604,000 4,908
27 May 2024 2,400 2,460 2,390 2,400 161,150 38,913,501,000 4,363
28 May 2024 2,400 2,410 2,310 2,390 115,550 27,393,008,000 3,172
29 May 2024 2,400 2,400 2,270 2,280 125,527 29,042,469,000 2,838
30 May 2024 2,280 2,300 2,220 2,270 97,121 21,997,878,000 2,193
31 May 2024 2,270 2,440 2,270 2,410 211,492 50,640,877,000 5,060
04 Jun 2024 2,400 2,400 2,270 2,310 105,239 24,454,054,000 3,283
05 Jun 2024 2,310 2,310 2,250 2,270 91,019 20,686,263,000 2,666
06 Jun 2024 2,280 2,320 2,260 2,300 59,500 13,598,080,000 2,176
07 Jun 2024 2,310 2,370 2,300 2,330 73,280 17,154,050,000 1,892
10 Jun 2024 2,340 2,350 2,070 2,140 203,268 44,465,209,000 6,066
11 Jun 2024 2,140 2,190 2,120 2,140 67,420 14,488,105,000 2,301
12 Jun 2024 2,150 2,160 2,070 2,140 77,575 16,329,605,000 2,772
14 Jun 2024 2,140 2,150 2,000 2,030 59,820 12,301,172,000 2,875
19 Jun 2024 2,040 2,050 1,900 1,900 74,886 14,476,022,000 4,104
20 Jun 2024 1,900 1,965 1,895 1,965 48,948 9,398,638,000 2,161
21 Jun 2024 1,965 2,150 1,965 2,100 131,406 27,509,497,500 3,028
24 Jun 2024 2,110 2,280 2,110 2,230 182,517 40,765,578,000 4,566
25 Jun 2024 2,240 2,260 2,120 2,140 57,742 12,481,509,000 2,582
26 Jun 2024 2,150 2,210 2,130 2,200 50,650 11,047,001,000 1,745
28 Jun 2024 2,250 2,450 2,230 2,410 415,683 99,585,007,000 8,161
01 Jul 2024 2,420 2,460 2,340 2,380 127,494 30,566,996,000 4,242
02 Jul 2024 2,400 2,520 2,350 2,380 180,659 43,738,181,000 7,251
05 Jul 2024 2,330 2,340 2,220 2,230 87,667 19,796,145,000 4,380
15 Jul 2024 2,320 2,320 2,250 2,260 72,642 16,563,200,000 3,832
16 Jul 2024 2,260 2,310 2,240 2,250 62,884 14,261,335,000 2,703
22 Jul 2024 2,320 2,390 2,310 2,390 61,871 14,632,555,000 3,195
31 Jul 2024 2,670 2,820 2,670 2,700 460,164 127,217,886,000 12,134
06 Aug 2024 2,700 2,750 2,650 2,690 164,416 44,290,095,000 4,542
09 Aug 2024 2,850 2,880 2,790 2,840 145,138 41,119,593,000 4,598
12 Aug 2024 2,850 2,850 2,760 2,770 129,010 36,012,131,000 4,552
13 Aug 2024 2,770 2,770 2,720 2,770 102,995 28,242,004,000 3,280
14 Aug 2024 2,800 2,860 2,780 2,790 133,377 37,437,337,000 4,785
15 Aug 2024 2,800 2,810 2,750 2,800 71,547 19,944,989,000 4,031
16 Aug 2024 2,810 2,830 2,750 2,750 55,310 15,335,049,000 3,589
19 Aug 2024 2,750 2,790 2,680 2,730 114,100 31,001,588,000 5,823
20 Aug 2024 2,730 2,980 2,730 2,960 334,977 96,911,708,000 9,656
21 Aug 2024 2,970 3,080 2,900 2,900 250,833 74,728,125,000 9,197
22 Aug 2024 2,900 2,960 2,850 2,870 177,647 51,514,723,000 5,416
26 Aug 2024 2,910 2,930 2,880 2,890 90,528 26,224,108,000 7,213
27 Aug 2024 2,890 2,900 2,840 2,860 86,003 24,588,913,000 5,805
28 Aug 2024 2,890 2,920 2,840 2,890 161,474 46,602,598,000 6,839
29 Aug 2024 2,900 2,930 2,870 2,870 95,242 27,629,367,000 4,413
26 Sep 2024 3,080 3,170 3,080 3,150 103,135 32,412,402,000 2,635
27 Sep 2024 3,150 3,160 3,060 3,160 69,637 21,714,307,000 3,082
30 Sep 2024 3,160 3,170 3,030 3,050 81,166 24,918,961,000 3,098
01 Oct 2024 3,050 3,090 2,930 3,040 126,754 37,900,700,000 4,997
02 Oct 2024 3,030 3,030 2,860 2,940 140,602 41,049,107,000 4,737
03 Oct 2024 2,940 2,960 2,900 2,950 57,823 16,970,429,000 1,780
04 Oct 2024 2,940 2,940 2,790 2,830 143,180 40,419,146,000 5,424
07 Oct 2024 2,830 2,870 2,770 2,860 80,959 22,988,774,000 3,550
08 Oct 2024 2,860 2,920 2,800 2,870 130,243 37,363,082,000 4,068
09 Oct 2024 2,890 2,900 2,820 2,830 37,305 10,640,201,000 2,084
10 Oct 2024 2,830 2,860 2,770 2,800 67,687 18,992,323,000 2,720
11 Oct 2024 2,810 2,870 2,800 2,860 59,338 16,906,943,000 1,372
14 Oct 2024 2,890 2,940 2,880 2,920 90,722 26,330,868,000 2,635
15 Oct 2024 2,920 2,930 2,880 2,900 65,276 18,924,328,000 2,042
16 Oct 2024 2,890 2,910 2,800 2,820 81,105 23,056,295,000 3,738
17 Oct 2024 2,830 2,900 2,820 2,860 55,434 15,897,691,000 2,185
18 Oct 2024 2,880 2,890 2,840 2,860 24,752 7,073,474,000 1,076
21 Oct 2024 2,870 2,970 2,810 2,960 137,778 40,292,284,000 4,649
22 Oct 2024 2,960 2,990 2,930 2,930 72,297 21,327,033,000 2,711
23 Oct 2024 2,930 2,960 2,900 2,960 56,190 16,483,463,000 2,275
24 Oct 2024 2,960 2,980 2,910 2,920 28,500 8,352,864,000 1,340
25 Oct 2024 2,930 2,940 2,850 2,860 49,631 14,309,088,000 1,807
28 Oct 2024 2,860 2,900 2,760 2,900 64,256 18,223,527,000 2,353
29 Oct 2024 2,900 2,950 2,850 2,890 52,448 15,189,680,000 2,363
30 Oct 2024 2,900 2,900 2,820 2,850 44,508 12,674,259,000 1,465
31 Oct 2024 2,860 2,890 2,790 2,840 112,666 31,882,654,000 2,604
01 Nov 2024 2,820 2,840 2,760 2,800 53,978 15,113,264,000 2,545
04 Nov 2024 2,800 2,800 2,680 2,720 61,922 16,829,049,000 2,799
05 Nov 2024 2,710 2,740 2,690 2,740 39,293 10,654,020,000 1,565
06 Nov 2024 2,740 2,750 2,560 2,560 70,656 18,612,182,000 3,025
07 Nov 2024 2,550 2,620 2,500 2,570 37,823 9,717,339,000 1,769
08 Nov 2024 2,580 2,640 2,550 2,600 22,047 5,725,529,000 1,144
11 Nov 2024 2,600 2,630 2,400 2,500 94,831 23,512,385,000 3,699
12 Nov 2024 2,500 2,530 2,410 2,460 130,413 31,933,371,000 3,091
13 Nov 2024 2,450 2,600 2,420 2,560 182,617 46,600,902,000 4,584
14 Nov 2024 2,570 2,600 2,480 2,550 89,983 22,853,490,000 2,394
15 Nov 2024 2,540 2,540 2,440 2,490 75,914 18,978,690,000 2,017
18 Nov 2024 2,490 2,520 2,440 2,460 41,257 10,212,449,000 1,258
19 Nov 2024 2,480 2,620 2,480 2,550 76,591 19,676,252,000 2,411
20 Nov 2024 2,600 2,730 2,580 2,660 155,935 41,601,360,000 4,639
21 Nov 2024 2,670 2,750 2,660 2,660 90,725 24,599,348,000 4,571
22 Nov 2024 2,680 2,760 2,670 2,730 106,112 28,921,892,000 3,446
25 Nov 2024 2,740 2,770 2,680 2,740 97,812 26,670,209,000 3,045
26 Nov 2024 2,740 2,740 2,630 2,640 48,535 12,983,960,000 2,797
28 Nov 2024 2,650 2,710 2,630 2,670 37,521 10,012,619,000 1,365
29 Nov 2024 2,630 2,650 2,580 2,640 41,184 10,755,254,000 2,903
02 Dec 2024 2,640 2,640 2,460 2,500 83,162 20,851,250,000 5,527
03 Dec 2024 2,500 2,600 2,500 2,580 56,666 14,478,612,000 3,106
04 Dec 2024 2,560 2,610 2,550 2,580 48,799 12,616,707,000 1,360
05 Dec 2024 2,590 2,600 2,520 2,550 23,529 5,991,698,000 1,152
06 Dec 2024 2,560 2,750 2,560 2,700 114,992 30,718,330,000 3,227
09 Dec 2024 2,710 2,730 2,660 2,680 24,648 6,643,969,000 1,458
10 Dec 2024 2,680 2,730 2,590 2,690 73,054 19,465,370,000 2,426
11 Dec 2024 2,640 2,690 2,640 2,670 38,236 10,198,138,000 1,409
12 Dec 2024 2,670 2,670 2,570 2,600 49,175 12,803,736,000 1,915
13 Dec 2024 2,610 2,640 2,590 2,630 28,176 7,374,574,000 1,423
16 Dec 2024 2,650 2,650 2,560 2,600 43,416 11,311,481,000 1,327
17 Dec 2024 2,620 2,660 2,520 2,590 38,948 10,104,880,000 1,930
18 Dec 2024 2,590 2,600 2,530 2,590 26,472 6,823,608,000 1,024
19 Dec 2024 2,550 2,550 2,310 2,350 55,956 13,492,423,000 2,806
20 Dec 2024 2,360 2,380 2,220 2,240 53,303 12,130,859,000 3,119
23 Dec 2024 2,270 2,420 2,270 2,400 62,041 14,702,272,000 2,630
24 Dec 2024 2,430 2,440 2,330 2,390 30,240 7,207,514,000 1,607
27 Dec 2024 2,400 2,400 2,330 2,360 18,718 4,410,430,000 808
30 Dec 2024 2,370 2,460 2,330 2,430 38,748 9,333,797,000 2,002
02 Jan 2025 2,490 2,490 2,410 2,430 16,893 4,121,145,000 1,197
03 Jan 2025 2,430 2,520 2,380 2,500 43,238 10,671,617,000 1,580
06 Jan 2025 2,510 2,630 2,510 2,550 48,402 12,468,060,000 2,009
07 Jan 2025 2,570 2,580 2,490 2,580 31,918 8,159,978,000 1,847
08 Jan 2025 2,580 2,670 2,560 2,600 57,652 15,166,900,000 2,304
09 Jan 2025 2,600 2,640 2,540 2,540 19,046 4,917,856,000 972
10 Jan 2025 2,550 2,610 2,540 2,550 29,778 7,654,155,000 746
13 Jan 2025 2,550 2,550 2,420 2,440 21,526 5,299,507,000 1,354
14 Jan 2025 2,440 2,480 2,400 2,440 16,198 3,946,491,000 1,127
15 Jan 2025 2,450 2,550 2,450 2,540 29,383 7,367,485,000 1,560
17 Jan 2025 2,530 2,560 2,480 2,550 22,305 5,645,286,000 1,044
20 Jan 2025 2,550 2,590 2,550 2,580 12,284 3,154,995,000 735
21 Jan 2025 2,610 2,640 2,580 2,580 28,301 7,335,472,000 966
22 Jan 2025 2,580 2,600 2,510 2,510 33,731 8,593,308,000 1,275
23 Jan 2025 2,520 2,600 2,450 2,450 42,059 10,596,605,000 1,722
24 Jan 2025 2,470 2,510 2,380 2,390 14,695 3,548,964,000 913
30 Jan 2025 2,350 2,380 2,250 2,250 35,793 8,187,341,000 2,127
31 Jan 2025 2,270 2,320 2,250 2,250 43,764 9,971,487,000 2,368
03 Feb 2025 2,260 2,270 2,190 2,200 44,209 9,776,051,000 2,089
04 Feb 2025 2,220 2,280 2,190 2,250 116,789 26,117,170,000 3,755
05 Feb 2025 2,240 2,240 2,200 2,230 16,517 3,668,026,000 922
06 Feb 2025 2,240 2,250 2,140 2,200 39,207 8,579,010,000 2,024
07 Feb 2025 2,200 2,200 2,110 2,120 37,760 8,033,125,000 1,681
10 Feb 2025 2,120 2,140 2,010 2,020 34,585 7,082,284,000 1,656
11 Feb 2025 2,030 2,040 1,820 1,835 94,238 17,955,698,000 4,849
12 Feb 2025 1,835 1,905 1,810 1,870 55,957 10,418,045,500 2,590
13 Feb 2025 1,870 1,880 1,815 1,830 49,964 9,168,606,500 2,555
14 Feb 2025 1,835 1,945 1,835 1,920 46,577 8,914,843,500 1,956
17 Feb 2025 1,925 2,010 1,925 1,995 47,957 9,475,304,500 1,866
18 Feb 2025 2,000 2,040 1,970 1,975 54,670 10,911,857,000 2,103
19 Feb 2025 1,975 2,000 1,945 1,985 25,385 5,022,256,000 1,583
20 Feb 2025 1,985 2,100 1,980 2,000 95,381 19,345,632,000 3,722
21 Feb 2025 2,000 2,030 1,960 2,020 34,256 6,844,138,000 1,327
24 Feb 2025 2,050 2,050 1,950 1,955 20,595 4,068,227,500 1,069
25 Feb 2025 2,000 2,000 1,880 1,930 21,192 4,079,255,500 1,119
26 Feb 2025 1,920 1,960 1,855 1,910 21,485 4,105,610,500 1,189
27 Feb 2025 1,910 1,925 1,830 1,895 23,534 4,416,568,500 1,332
28 Feb 2025 1,890 1,890 1,755 1,755 54,515 9,743,848,500 1,523
03 Mar 2025 1,760 1,905 1,760 1,875 52,702 9,822,591,500 2,141
04 Mar 2025 1,870 1,910 1,810 1,840 44,341 8,265,009,000 2,159
05 Mar 2025 1,870 1,975 1,840 1,890 39,635 7,573,012,000 1,918
06 Mar 2025 1,890 1,940 1,880 1,880 40,371 7,701,322,500 1,583
07 Mar 2025 1,890 1,945 1,875 1,920 45,261 8,690,157,000 1,355
10 Mar 2025 1,920 1,945 1,885 1,930 14,233 2,724,552,500 793
11 Mar 2025 1,900 1,900 1,795 1,800 62,114 11,273,836,500 2,432
12 Mar 2025 1,800 1,825 1,755 1,780 48,805 8,671,636,500 2,148
13 Mar 2025 1,810 1,810 1,705 1,705 57,122 9,940,024,000 2,191
14 Mar 2025 1,705 1,710 1,620 1,635 63,357 10,451,802,000 2,675
17 Mar 2025 1,655 1,655 1,575 1,630 74,105 11,925,636,500 3,104
18 Mar 2025 1,630 1,630 1,225 1,550 99,920 15,156,326,500 3,324
19 Mar 2025 1,535 1,550 1,470 1,500 88,177 13,232,337,000 3,062
20 Mar 2025 1,500 1,540 1,475 1,475 52,329 7,893,912,000 2,422
21 Mar 2025 1,480 1,485 1,415 1,450 39,958 5,754,112,000 2,018
24 Mar 2025 1,475 1,480 1,355 1,420 44,998 6,291,017,500 1,862
25 Mar 2025 1,400 1,575 1,400 1,505 94,105 14,227,840,000 5,539
26 Mar 2025 1,515 1,610 1,510 1,520 142,487 22,207,301,000 6,394
27 Mar 2025 1,525 1,540 1,465 1,465 78,091 11,659,978,000 3,307
08 Apr 2025 1,250 1,305 1,250 1,280 134,509 16,966,873,000 3,435
09 Apr 2025 1,260 1,315 1,235 1,280 67,485 8,581,930,500 2,154
10 Apr 2025 1,350 1,440 1,350 1,395 90,074 12,581,502,000 2,786
11 Apr 2025 1,400 1,460 1,385 1,460 45,127 6,425,776,500 1,704
14 Apr 2025 1,460 1,535 1,460 1,530 34,222 5,154,715,500 1,479
15 Apr 2025 1,545 1,580 1,515 1,540 49,730 7,657,284,000 2,021
16 Apr 2025 1,560 1,570 1,515 1,540 28,794 4,444,083,500 1,323
17 Apr 2025 1,540 1,580 1,525 1,565 16,431 2,559,275,000 937
21 Apr 2025 1,600 1,700 1,595 1,675 76,652 12,663,781,000 3,451
22 Apr 2025 1,675 1,740 1,670 1,735 74,103 12,688,285,500 2,810
23 Apr 2025 1,740 1,860 1,720 1,860 96,782 17,210,459,000 4,350
24 Apr 2025 1,865 1,885 1,765 1,780 141,437 25,598,050,500 6,725
25 Apr 2025 1,785 1,925 1,785 1,920 141,374 26,584,448,500 4,672

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Apr 2025 14 May 2025 Active
Proxy Voting   - 22 Nov 2024 17 Dec 2024 Active
Proxy Voting   - 29 Apr 2024 22 May 2024 Active
Proxy Voting   - 02 May 2023 25 May 2023 Active
Proxy Voting   - 18 Apr 2022 11 May 2022 Active
Proxy Voting   - 22 Mar 2022 14 Apr 2022 Cancelled
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   - 10 Sep 2020 05 Oct 2020 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 ) 31 Mar 2020 01 Apr 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online