Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 68.00 68.00 63.00 65.00 6,907,400 0
15-May-2026 67.00 67.00 67.00 67.00 0 0
14-May-2026 67.00 67.00 67.00 67.00 0 0
13-May-2026 68.00 68.00 67.00 67.00 4,702,000 0
12-May-2026 69.00 69.00 67.00 68.00 4,591,800 0
11-May-2026 69.00 69.00 68.00 68.00 4,375,700 0
08-May-2026 69.00 70.00 68.00 69.00 2,639,100 0
07-May-2026 70.00 70.00 69.00 69.00 3,191,400 0
06-May-2026 70.00 71.00 68.00 70.00 6,473,500 0
05-May-2026 70.00 74.00 69.00 69.00 28,541,700 0
04-May-2026 70.00 71.00 68.00 70.00 5,365,200 0
30-Apr-2026 70.00 70.00 68.00 70.00 2,502,200 0
29-Apr-2026 71.00 71.00 68.00 70.00 6,582,100 0
28-Apr-2026 70.00 71.00 69.00 71.00 1,206,300 0
27-Apr-2026 70.00 71.00 69.00 71.00 2,164,500 0
24-Apr-2026 73.00 73.00 69.00 70.00 7,378,300 0
23-Apr-2026 73.00 73.00 71.00 73.00 6,420,700 0
22-Apr-2026 72.00 74.00 71.00 73.00 4,553,900 0
21-Apr-2026 73.00 74.00 71.00 72.00 3,712,500 0
20-Apr-2026 71.00 73.00 70.00 73.00 5,117,300 0
17-Apr-2026 74.00 74.00 71.00 71.00 9,700,200 0
16-Apr-2026 71.00 78.00 70.00 73.00 41,886,100 0
15-Apr-2026 70.00 72.00 69.00 71.00 3,344,700 0
14-Apr-2026 69.00 72.00 69.00 70.00 6,070,900 0
13-Apr-2026 70.00 70.00 68.00 69.00 1,636,700 0
10-Apr-2026 69.00 70.00 69.00 70.00 1,443,000 0
09-Apr-2026 70.00 70.00 68.00 69.00 1,589,200 0
08-Apr-2026 69.00 70.00 67.00 70.00 5,672,600 0
07-Apr-2026 69.00 70.00 68.00 68.00 1,386,700 0
06-Apr-2026 70.00 70.00 68.00 68.00 779,500 0
02-Apr-2026 69.00 71.00 68.00 70.00 1,950,800 0
01-Apr-2026 69.00 71.00 68.00 69.00 1,622,400 0
31-Mar-2026 69.00 70.00 68.00 69.00 2,004,900 0
30-Mar-2026 69.00 70.00 68.00 69.00 1,663,800 0
27-Mar-2026 69.00 71.00 69.00 69.00 2,272,300 0
26-Mar-2026 70.00 70.00 69.00 70.00 920,400 0
25-Mar-2026 69.00 70.00 68.00 70.00 2,110,000 0
17-Mar-2026 69.00 69.00 68.00 69.00 2,095,900 0
16-Mar-2026 69.00 69.00 66.00 68.00 2,174,700 0
13-Mar-2026 71.00 71.00 68.00 69.00 3,711,000 0
12-Mar-2026 71.00 71.00 70.00 70.00 951,300 0
11-Mar-2026 68.00 72.00 68.00 70.00 2,415,800 0
10-Mar-2026 68.00 70.00 68.00 69.00 4,032,700 0
09-Mar-2026 70.00 70.00 68.00 69.00 3,954,100 0
06-Mar-2026 72.00 74.00 69.00 70.00 4,494,400 0
05-Mar-2026 70.00 75.00 70.00 72.00 5,204,500 0