Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 58.00 59.00 57.00 59.00 535,800 0
08-Oct-2026 59.00 61.00 57.00 58.00 2,528,500 0
07-Oct-2026 59.00 61.00 59.00 60.00 1,560,700 0
06-Oct-2026 59.00 60.00 58.00 60.00 1,438,300 0
05-Oct-2026 57.00 59.00 57.00 59.00 795,900 0
02-Oct-2026 57.00 59.00 57.00 57.00 2,560,400 0
01-Oct-2026 59.00 59.00 56.00 57.00 3,789,000 0
30-Sep-2026 60.00 62.00 59.00 59.00 4,950,600 0
29-Sep-2026 54.00 63.00 53.00 60.00 18,736,100 0
28-Sep-2026 57.00 57.00 53.00 55.00 7,484,100 0
25-Sep-2026 57.00 58.00 56.00 57.00 5,785,900 0
24-Sep-2026 58.00 58.00 57.00 58.00 1,098,500 0
23-Sep-2026 58.00 59.00 56.00 58.00 3,106,300 0
22-Sep-2026 59.00 59.00 57.00 58.00 3,654,700 0
21-Sep-2026 59.00 60.00 57.00 59.00 5,212,900 0
18-Sep-2026 60.00 60.00 58.00 59.00 7,827,900 0
17-Sep-2026 59.00 60.00 59.00 60.00 2,168,400 0
16-Sep-2026 61.00 61.00 59.00 59.00 10,078,100 0
15-Sep-2026 60.00 61.00 59.00 60.00 2,139,400 0
14-Sep-2026 61.00 61.00 59.00 60.00 6,576,000 0
11-Sep-2026 60.00 61.00 60.00 61.00 4,451,700 0
10-Sep-2026 62.00 63.00 60.00 60.00 7,207,400 0
09-Sep-2026 63.00 63.00 61.00 62.00 6,204,700 0
08-Sep-2026 63.00 64.00 62.00 63.00 3,828,500 0
07-Sep-2026 64.00 64.00 62.00 63.00 7,177,200 0
04-Sep-2026 65.00 65.00 63.00 64.00 7,833,300 0
03-Sep-2026 62.00 68.00 61.00 65.00 56,193,800 0
02-Sep-2026 62.00 63.00 60.00 62.00 10,444,100 0
01-Sep-2026 61.00 62.00 61.00 61.00 1,918,800 0
31-Aug-2026 61.00 62.00 60.00 61.00 9,104,900 0
28-Aug-2026 60.00 63.00 59.00 61.00 20,811,100 0
27-Aug-2026 60.00 61.00 59.00 60.00 1,205,400 0
26-Aug-2026 61.00 62.00 58.00 60.00 18,469,000 0
24-Aug-2026 61.00 62.00 60.00 61.00 7,663,200 0
21-Aug-2026 61.00 62.00 61.00 62.00 3,730,400 0
20-Aug-2026 61.00 62.00 61.00 61.00 5,924,600 0
19-Aug-2026 61.00 62.00 60.00 61.00 2,489,300 0
18-Aug-2026 60.00 62.00 60.00 61.00 821,400 0
14-Aug-2026 62.00 62.00 60.00 60.00 3,363,400 0
13-Aug-2026 62.00 62.00 60.00 62.00 1,594,500 0
12-Aug-2026 59.00 64.00 59.00 61.00 8,918,300 0
11-Aug-2026 61.00 61.00 60.00 60.00 5,993,800 0
10-Aug-2026 62.00 62.00 60.00 61.00 3,868,500 0
07-Aug-2026 61.00 62.00 60.00 61.00 2,137,500 0
06-Aug-2026 62.00 62.00 61.00 61.00 2,894,200 0
05-Aug-2026 61.00 62.00 60.00 61.00 5,689,400 0
04-Aug-2026 62.00 62.00 60.00 61.00 6,413,900 0
03-Aug-2026 61.00 63.00 61.00 62.00 14,821,800 0
31-Jul-2026 62.00 67.00 61.00 61.00 27,620,400 0
30-Jul-2026 62.00 62.00 61.00 62.00 746,000 0
29-Jul-2026 62.00 63.00 61.00 62.00 1,945,800 0
28-Jul-2026 61.00 64.00 61.00 63.00 4,904,900 0
27-Jul-2026 62.00 62.00 61.00 61.00 1,663,100 0
24-Jul-2026 62.00 62.00 61.00 62.00 775,300 0
23-Jul-2026 62.00 63.00 61.00 62.00 3,105,200 0
22-Jul-2026 62.00 63.00 61.00 62.00 2,795,200 0
21-Jul-2026 62.00 63.00 61.00 62.00 4,735,300 0
20-Jul-2026 63.00 65.00 62.00 62.00 3,216,900 0
17-Jul-2026 60.00 66.00 59.00 62.00 33,475,600 0
16-Jul-2026 59.00 61.00 58.00 60.00 8,019,600 0
15-Jul-2026 60.00 61.00 59.00 59.00 2,773,700 0
14-Jul-2026 60.00 61.00 59.00 60.00 1,859,300 0
13-Jul-2026 59.00 60.00 59.00 60.00 463,800 0
10-Jul-2026 60.00 60.00 59.00 59.00 796,000 0
09-Jul-2026 60.00 60.00 58.00 59.00 1,901,500 0
08-Jul-2026 61.00 61.00 59.00 60.00 2,605,900 0
07-Jul-2026 60.00 62.00 59.00 61.00 2,153,500 0
06-Jul-2026 62.00 62.00 60.00 60.00 2,792,000 0
03-Jul-2026 60.00 64.00 59.00 62.00 2,223,500 0
02-Jul-2026 58.00 60.00 58.00 60.00 2,010,700 0
01-Jul-2026 60.00 60.00 58.00 58.00 1,469,200 0
30-Jun-2026 59.00 60.00 59.00 60.00 887,500 0
29-Jun-2026 60.00 61.00 60.00 60.00 578,300 0
26-Jun-2026 61.00 61.00 59.00 61.00 2,045,500 0
25-Jun-2026 60.00 62.00 60.00 61.00 1,024,200 0
24-Jun-2026 62.00 62.00 60.00 61.00 740,200 0
23-Jun-2026 61.00 62.00 61.00 62.00 305,400 0
22-Jun-2026 63.00 63.00 61.00 62.00 958,800 0
19-Jun-2026 62.00 63.00 62.00 63.00 1,621,700 0
18-Jun-2026 63.00 63.00 61.00 62.00 1,103,100 0
17-Jun-2026 64.00 65.00 62.00 63.00 1,171,400 0
15-Jun-2026 62.00 65.00 62.00 63.00 2,516,800 0
12-Jun-2026 61.00 63.00 61.00 62.00 463,400 0
11-Jun-2026 63.00 63.00 60.00 61.00 886,100 0
10-Jun-2026 60.00 66.00 60.00 63.00 1,829,800 0
09-Jun-2026 54.00 66.00 52.00 61.00 5,864,200 0
08-Jun-2026 59.00 59.00 53.00 54.00 5,674,500 0
05-Jun-2026 61.00 61.00 56.00 59.00 1,598,400 0
04-Jun-2026 62.00 64.00 56.00 60.00 5,106,500 0
03-Jun-2026 65.00 65.00 61.00 63.00 2,797,100 0
02-Jun-2026 65.00 66.00 64.00 64.00 1,900,400 0
29-May-2026 64.00 66.00 63.00 65.00 1,868,300 0
28-May-2026 64.00 64.00 64.00 64.00 0 0
27-May-2026 64.00 64.00 64.00 64.00 0 0
26-May-2026 64.00 64.00 63.00 64.00 393,000 0
25-May-2026 62.00 66.00 62.00 63.00 2,280,600 0
22-May-2026 62.00 63.00 60.00 62.00 4,307,600 0
21-May-2026 63.00 65.00 61.00 62.00 5,759,600 0
20-May-2026 65.00 66.00 63.00 63.00 6,687,500 0
19-May-2026 65.00 67.00 64.00 65.00 4,412,200 0