Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 98.00 98.00 93.00 94.00 11,912,600 0
25-Oct-2022 94.00 98.00 94.00 97.00 18,649,200 0
24-Oct-2022 91.00 98.00 91.00 94.00 19,214,900 0
21-Oct-2022 89.00 93.00 89.00 91.00 8,601,100 0
20-Oct-2022 91.00 92.00 89.00 89.00 6,454,000 0
19-Oct-2022 89.00 92.00 89.00 89.00 11,355,700 0
18-Oct-2022 88.00 92.00 85.00 89.00 29,772,500 0
17-Oct-2022 90.00 91.00 87.00 88.00 11,844,100 0
14-Oct-2022 94.00 94.00 90.00 90.00 11,533,200 0
13-Oct-2022 95.00 97.00 92.00 93.00 9,072,600 0
12-Oct-2022 94.00 100.00 93.00 95.00 38,040,700 0
11-Oct-2022 93.00 98.00 91.00 93.00 29,357,000 0
10-Oct-2022 93.00 93.00 90.00 91.00 8,054,300 0
07-Oct-2022 94.00 95.00 91.00 93.00 9,387,300 0
06-Oct-2022 94.00 95.00 92.00 94.00 6,253,600 0
05-Oct-2022 93.00 95.00 92.00 94.00 5,176,800 0
04-Oct-2022 91.00 94.00 89.00 93.00 7,857,900 0
03-Oct-2022 91.00 92.00 89.00 90.00 4,640,000 0
30-Sep-2022 93.00 94.00 89.00 90.00 16,125,900 0
29-Sep-2022 96.00 98.00 92.00 93.00 12,464,300 0
28-Sep-2022 99.00 100.00 95.00 96.00 21,975,600 0
27-Sep-2022 100.00 101.00 98.00 100.00 9,468,500 0
26-Sep-2022 102.00 104.00 99.00 100.00 15,495,900 0
23-Sep-2022 94.00 104.00 94.00 102.00 15,032,100 0
22-Sep-2022 102.00 103.00 98.00 100.00 20,028,700 0
21-Sep-2022 105.00 105.00 101.00 102.00 10,061,900 0
20-Sep-2022 98.00 107.00 98.00 103.00 33,876,700 0
19-Sep-2022 110.00 111.00 103.00 104.00 61,332,300 0
16-Sep-2022 113.00 113.00 109.00 110.00 22,723,000 0
15-Sep-2022 114.00 115.00 112.00 112.00 13,864,500 0
14-Sep-2022 110.00 114.00 109.00 114.00 37,461,100 0
13-Sep-2022 113.00 113.00 111.00 111.00 13,841,200 0
12-Sep-2022 112.00 114.00 110.00 112.00 14,784,500 0
09-Sep-2022 110.00 113.00 109.00 112.00 20,955,800 0
08-Sep-2022 110.00 112.00 109.00 109.00 22,148,900 0
07-Sep-2022 110.00 112.00 108.00 110.00 17,039,300 0
06-Sep-2022 110.00 113.00 109.00 110.00 14,976,800 0
05-Sep-2022 111.00 112.00 110.00 110.00 22,774,400 0
02-Sep-2022 118.00 119.00 111.00 111.00 59,964,700 0
01-Sep-2022 115.00 120.00 114.00 118.00 64,420,200 0
31-Aug-2022 112.00 117.00 108.00 117.00 41,951,700 0
30-Aug-2022 104.00 112.00 104.00 112.00 69,766,400 0
29-Aug-2022 112.00 112.00 106.00 106.00 135,931,800 0
26-Aug-2022 116.00 118.00 112.00 113.00 167,255,700 0
25-Aug-2022 113.00 119.00 113.00 115.00 108,228,500 0
24-Aug-2022 112.00 122.00 111.00 118.00 121,061,900 0
23-Aug-2022 112.00 112.00 111.00 112.00 14,539,700 0
22-Aug-2022 111.00 113.00 111.00 112.00 35,484,000 0
19-Aug-2022 113.00 113.00 110.00 111.00 22,722,000 0
18-Aug-2022 113.00 114.00 111.00 113.00 39,127,100 0
16-Aug-2022 113.00 114.00 111.00 112.00 12,050,600 0
15-Aug-2022 113.00 114.00 112.00 113.00 19,266,400 0
12-Aug-2022 118.00 118.00 112.00 113.00 24,885,900 0
11-Aug-2022 116.00 119.00 115.00 116.00 12,467,000 0
10-Aug-2022 119.00 120.00 116.00 116.00 9,552,300 0
09-Aug-2022 121.00 125.00 117.00 119.00 16,794,800 0
08-Aug-2022 113.86 121.52 113.86 118.65 22,660,933 0
05-Aug-2022 115.78 116.73 113.86 113.86 6,508,623 0
04-Aug-2022 113.86 121.52 112.91 115.78 16,419,966 0
03-Aug-2022 124.39 124.39 114.82 114.82 23,170,745 0
02-Aug-2022 113.86 122.47 111.95 122.47 52,735,882 0
01-Aug-2022 111.95 112.91 110.99 112.91 5,819,363 0
29-Jul-2022 114.82 114.82 111.95 112.91 4,756,052 0
28-Jul-2022 112.91 113.86 110.99 112.91 6,339,835 0
27-Jul-2022 112.91 114.82 110.03 111.95 8,924,431 0
26-Jul-2022 109.08 116.73 109.08 112.91 12,508,270 0
25-Jul-2022 113.86 113.86 107.16 109.08 13,074,310 0
22-Jul-2022 113.86 113.86 111.95 112.91 2,410,895 0
21-Jul-2022 112.91 114.82 111.95 112.91 4,335,285 0
20-Jul-2022 112.91 115.78 112.91 112.91 7,930,098 0
19-Jul-2022 111.95 114.82 111.95 112.91 3,759,002 0
18-Jul-2022 112.91 113.86 110.03 111.95 5,884,265 0
15-Jul-2022 111.95 114.82 110.03 111.95 9,432,675 0
14-Jul-2022 112.91 114.82 110.03 111.95 7,102,881 0
13-Jul-2022 118.65 118.65 111.95 112.91 6,510,504 0
12-Jul-2022 115.78 119.60 114.82 117.69 10,712,222 0
11-Jul-2022 107.16 120.56 107.16 114.82 31,396,614 0
08-Jul-2022 110.03 114.82 108.12 114.82 11,962,610 0
07-Jul-2022 109.08 110.99 107.16 110.03 4,514,837 0
06-Jul-2022 110.03 110.03 107.16 109.08 3,283,888 0
05-Jul-2022 110.03 111.95 108.12 110.03 3,272,078 0
04-Jul-2022 114.82 114.82 107.16 109.08 12,328,509 0
01-Jul-2022 114.82 116.73 113.86 114.82 4,868,717 0
30-Jun-2022 116.73 120.56 114.82 114.82 5,482,205 0
29-Jun-2022 117.69 118.65 115.78 115.78 2,867,719 0
28-Jun-2022 116.73 117.69 115.78 116.73 3,069,638 0
27-Jun-2022 115.78 118.65 115.78 116.73 5,228,240 0
24-Jun-2022 116.73 117.69 114.82 116.73 3,031,386 0
23-Jun-2022 116.73 120.56 114.82 115.78 4,452,966 0
22-Jun-2022 116.73 117.69 113.86 116.73 5,302,339 0
21-Jun-2022 114.82 120.56 114.82 115.78 6,298,448 0
20-Jun-2022 112.91 116.73 112.91 114.82 6,394,600 0
17-Jun-2022 118.65 118.65 110.99 112.91 16,210,209 0
16-Jun-2022 117.69 121.52 117.69 118.65 5,437,892 0
15-Jun-2022 119.60 121.52 116.73 117.69 5,512,932 0
14-Jun-2022 121.52 121.52 116.73 118.65 11,616,987 0
13-Jun-2022 125.34 133.00 120.56 121.52 48,757,925 0
10-Jun-2022 119.60 126.30 118.65 124.39 31,455,246 0
09-Jun-2022 121.52 123.43 118.65 118.65 5,667,297 0
08-Jun-2022 121.52 124.39 119.60 119.60 7,416,001 0