IDX · ARTO · stock
PT Bank Jago Tbk (ARTO) stock price history
Every IDX trading session of PT Bank Jago Tbk from Jan 12, 2016 to Sep 28, 2026: 2,630 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARTO adjusted close, 2016 to 2026
- IDR 19,000
- All time high, 2022
- IDR 2,390
- 52 week high, IDR 740.00 low
- 2,630
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ARTO key facts
- PT Bank Jago Tbk (ARTO) closed at IDR 830.00 on Sep 28, 2026 on IDX.
- ARTO's all time high close is IDR 19,000, set on Jan 21, 2022; its all time low close is IDR 13.23 on Jan 12, 2017.
- ARTO's 52 week range is IDR 740.00 to IDR 2,390.
- ARTO returned -61.4% over the year to Sep 28, 2026 and -94.5% over five years.
- Over ten years ARTO returned +4,364%, +46.2% a year compounded.
- ARTO's deepest drawdown was -95.8% from Jan 21, 2022 to Jun 8, 2026.
- DataCedar holds 2,630 daily sessions of ARTO history from Jan 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARTO price chart, 2016 to 2026
ARTO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.0% |
| 3 months | -8.3% |
| 6 months | -39.6% |
| Year to date | -58.0% |
| 1 year | -61.4% |
| 3 years | -59.1% |
| 5 years | -94.5% |
| 10 years | +4,364% |
| Since Jan 12, 2016 | +3,745% |
| Compound annual growth, 10.7 years | +40.6% |
ARTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 19,000 on Jan 21, 2022
- All time low close
- IDR 13.23 on Jan 12, 2017
- 52 week high
- IDR 2,390 on Oct 30, 2025
- 52 week low
- IDR 740.00 on Jun 9, 2026
- Deepest drawdown
- -95.8% from Jan 21, 2022 to Jun 8, 2026, not yet recovered
- Best single session
- +34.5% on Mar 29, 2018
- Worst single session
- -33.8% on Jan 12, 2017
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2016
- 38.4×
- Best calendar year
- 2019, +1,585%
- Worst calendar year
- 2022, -77%
ARTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jan 12, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,975 | IDR 2,030 | IDR 740.00 | IDR 830.00 | -58.0% | 1.7B | 178 |
| 2025 | IDR 2,490 | IDR 2,670 | IDR 1,225 | IDR 1,975 | -18.7% | 2.3B | 236 |
| 2024 | IDR 2,920 | IDR 3,700 | IDR 1,895 | IDR 2,430 | -16.2% | 3.2B | 237 |
| 2023 | IDR 3,750 | IDR 3,860 | IDR 1,530 | IDR 2,900 | -22.0% | 7.1B | 239 |
| 2022 | IDR 16,000 | IDR 19,500 | IDR 3,290 | IDR 3,720 | -76.8% | 5.8B | 246 |
| 2021 | IDR 3,566 | IDR 19,050 | IDR 3,433 | IDR 16,000 | +348.7% | 4.7B | 247 |
| 2020 | IDR 399.30 | IDR 4,039 | IDR 257.05 | IDR 3,566 | +821.9% | 154.8M | 242 |
| 2019 | IDR 22.96 | IDR 639.50 | IDR 16.22 | IDR 386.82 | +1,585% | 148.8M | 258 |
| 2018 | IDR 20.96 | IDR 32.44 | IDR 15.22 | IDR 22.96 | +9.5% | 96.6M | 261 |
| 2017 | IDR 19.96 | IDR 41.68 | IDR 13.23 | IDR 20.96 | +5.0% | 65.1M | 253 |
| 2016 | IDR 18.09 | IDR 24.83 | IDR 12.60 | IDR 19.96 | n/a | 469.3M | 233 |
ARTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 830.00 | -14.4% |
| August 2026 | IDR 970.00 | -20.5% |
| July 2026 | IDR 1,220 | +26.4% |
| June 2026 | IDR 965.00 | -18.2% |
| May 2026 | IDR 1,180 | -9.6% |
| April 2026 | IDR 1,305 | -1.1% |
| March 2026 | IDR 1,320 | -17.0% |
| February 2026 | IDR 1,590 | -6.5% |
| January 2026 | IDR 1,700 | -13.9% |
| December 2025 | IDR 1,975 | -2.7% |
| November 2025 | IDR 2,030 | -7.3% |
| October 2025 | IDR 2,190 | +2.8% |
About the ARTO data
Daily bars. 2,630 sessions from Jan 12, 2016 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ARTO share price history
