Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 130.13 134.91 129.17 131.08 14,229,279 0
08-Mar-2022 130.13 135.87 128.21 129.17 18,671,375 0
07-Mar-2022 133.96 133.96 127.26 130.13 20,127,131 0
04-Mar-2022 140.65 141.61 132.04 133.96 21,637,337 0
02-Mar-2022 143.52 144.48 139.70 139.70 13,586,631 0
01-Mar-2022 141.61 147.35 141.61 142.57 9,797,424 0
25-Feb-2022 143.52 147.35 137.78 141.61 16,847,004 0
24-Feb-2022 149.26 152.13 140.65 140.65 46,861,545 0
23-Feb-2022 152.13 154.05 148.31 150.22 31,090,706 0
22-Feb-2022 157.88 158.83 151.18 152.13 21,077,881 0
21-Feb-2022 159.79 161.70 155.96 157.88 14,280,699 0
18-Feb-2022 155.01 161.70 155.01 158.83 22,012,851 0
17-Feb-2022 162.66 164.57 155.01 155.01 29,004,949 0
16-Feb-2022 153.09 162.66 151.18 161.70 34,472,210 0
15-Feb-2022 153.09 156.92 146.39 153.09 40,163,127 0
14-Feb-2022 164.57 166.49 153.09 153.09 42,058,880 0
11-Feb-2022 163.62 168.40 160.75 164.57 44,421,595 0
10-Feb-2022 159.79 163.62 159.79 163.62 36,837,224 0
09-Feb-2022 164.57 168.40 157.88 158.83 90,778,450 0
08-Feb-2022 156.92 162.66 155.01 162.66 68,905,541 0
07-Feb-2022 156.92 159.79 154.05 155.01 32,707,411 0
04-Feb-2022 153.09 161.70 151.18 155.01 83,782,693 0
03-Feb-2022 151.18 160.75 148.31 152.13 63,239,080 0
02-Feb-2022 150.22 155.01 150.22 150.22 31,522,656 0
31-Jan-2022 146.39 157.88 145.44 150.22 76,429,190 0
28-Jan-2022 142.57 150.22 142.57 145.44 33,918,920 0
27-Jan-2022 144.48 146.39 142.57 142.57 12,440,024 0
26-Jan-2022 142.57 150.22 137.78 144.48 37,909,836 0
25-Jan-2022 149.26 149.26 142.57 142.57 38,405,226 0
24-Jan-2022 157.88 159.79 149.26 150.22 34,586,128 0
21-Jan-2022 157.88 161.70 153.09 155.96 42,009,028 0
20-Jan-2022 159.79 167.44 157.88 157.88 65,730,554 0
19-Jan-2022 168.40 168.40 154.05 159.79 179,888,044 0
18-Jan-2022 141.61 166.49 139.70 164.57 245,259,702 0
17-Jan-2022 152.13 152.13 141.61 141.61 63,119,935 0
14-Jan-2022 159.79 165.53 151.18 152.13 71,432,759 0
13-Jan-2022 131.08 171.27 126.30 159.79 393,721,345 0
12-Jan-2022 136.83 139.70 130.13 131.08 29,798,931 0
11-Jan-2022 146.39 147.35 137.78 138.74 38,883,684 0
10-Jan-2022 155.01 155.01 143.52 146.39 35,020,064 0
07-Jan-2022 157.88 158.83 152.13 153.09 27,629,250 0
06-Jan-2022 161.70 161.70 155.01 156.92 23,610,325 0
05-Jan-2022 158.83 164.57 158.83 159.79 23,942,675 0
04-Jan-2022 158.83 161.70 156.92 158.83 16,717,827 0
03-Jan-2022 158.83 159.79 155.01 158.83 28,467,023 0
30-Dec-2021 164.57 164.57 158.83 158.83 17,043,070 0
29-Dec-2021 167.44 168.40 160.75 162.66 37,067,779 0
28-Dec-2021 159.79 175.10 158.83 165.53 165,789,405 0
27-Dec-2021 157.88 160.75 155.01 156.92 17,672,862 0
24-Dec-2021 156.92 160.75 153.09 157.88 49,371,205 0
23-Dec-2021 163.62 164.57 155.96 155.96 64,888,915 0
22-Dec-2021 168.40 169.36 162.66 163.62 39,282,504 0
21-Dec-2021 169.36 172.23 164.57 166.49 44,465,804 0
20-Dec-2021 172.23 175.10 168.40 168.40 54,205,433 0
17-Dec-2021 171.27 178.93 168.40 172.23 122,747,898 0
16-Dec-2021 180.84 184.67 170.31 171.27 196,432,485 0
15-Dec-2021 177.01 188.49 175.10 178.93 405,264,025 0
14-Dec-2021 185.62 186.58 169.36 177.01 316,588,158 0
13-Dec-2021 181.80 191.36 176.06 181.80 590,566,760 0
10-Dec-2021 177.97 183.71 177.01 177.01 57,617,141 0
09-Dec-2021 180.84 180.84 176.06 177.97 17,840,501 0
08-Dec-2021 171.27 187.54 177.01 178.93 30,449,731 0
07-Dec-2021 171.27 188.49 170.31 177.01 78,748,533 0
06-Dec-2021 168.40 173.18 168.40 171.27 5,577,207 0
03-Dec-2021 166.49 170.31 166.49 168.40 3,479,954 0
02-Dec-2021 165.53 169.36 164.57 168.40 4,540,756 0
01-Dec-2021 170.31 171.27 164.57 165.53 7,190,776 0
30-Nov-2021 168.40 174.14 168.40 169.36 6,332,415 0
29-Nov-2021 168.40 177.01 162.66 169.36 10,432,651 0
26-Nov-2021 176.06 177.01 168.40 168.40 18,145,050 0
25-Nov-2021 179.88 180.84 176.06 176.06 5,566,024 0
24-Nov-2021 178.93 180.84 177.97 178.93 8,262,553 0
23-Nov-2021 179.88 181.80 177.01 178.93 9,352,827 0
22-Nov-2021 181.80 185.62 179.88 179.88 7,502,328 0
19-Nov-2021 180.84 187.54 180.84 181.80 28,083,357 0
18-Nov-2021 182.75 182.75 179.88 180.84 10,162,068 0
17-Nov-2021 181.80 185.62 178.93 181.80 18,217,686 0
16-Nov-2021 183.71 186.58 180.84 181.80 20,123,055 0
15-Nov-2021 182.75 187.54 179.88 183.71 18,324,603 0
12-Nov-2021 181.80 188.49 179.88 182.75 23,227,077 0
11-Nov-2021 187.54 188.49 176.06 180.84 42,052,714 0
10-Nov-2021 190.41 190.41 186.58 187.54 22,371,642 0
09-Nov-2021 191.36 195.19 188.49 189.45 53,069,591 0
08-Nov-2021 189.45 195.19 188.49 191.36 132,492,230 0
05-Nov-2021 191.36 195.19 188.49 188.49 75,085,054 0
04-Nov-2021 191.36 191.36 189.45 190.41 8,397,374 0
03-Nov-2021 190.41 193.28 190.41 190.41 7,073,827 0
02-Nov-2021 191.36 195.19 190.41 190.41 8,807,899 0
01-Nov-2021 193.28 195.19 189.45 191.36 7,789,424 0
29-Oct-2021 193.28 195.19 190.41 191.36 17,555,495 0
28-Oct-2021 193.28 197.11 189.45 193.28 17,405,101 0
27-Oct-2021 204.76 208.59 193.28 193.28 31,588,708 0
26-Oct-2021 220.07 223.90 202.85 204.76 56,213,223 0
25-Oct-2021 200.93 216.24 200.93 216.24 43,890,880 0
22-Oct-2021 204.76 204.76 197.11 200.93 8,923,176 0
21-Oct-2021 199.02 206.67 195.19 200.93 15,178,880 0
19-Oct-2021 200.93 208.59 197.11 197.11 17,055,611 0
18-Oct-2021 197.11 202.85 193.28 200.93 21,346,165 0
15-Oct-2021 191.36 214.33 188.49 195.19 91,059,484 0
14-Oct-2021 189.45 193.28 186.58 188.49 6,549,801 0