Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 189.45 195.19 186.58 189.45 10,937,656 0
12-Oct-2021 193.28 195.19 188.49 189.45 7,620,218 0
11-Oct-2021 199.02 200.93 191.36 193.28 6,121,404 0
08-Oct-2021 200.93 202.85 197.11 197.11 4,999,566 0
07-Oct-2021 195.19 204.76 193.28 197.11 11,925,822 0
06-Oct-2021 195.19 204.76 189.45 193.28 19,735,731 0
05-Oct-2021 202.85 206.67 191.36 195.19 9,713,605 0
04-Oct-2021 199.02 206.67 195.19 204.76 10,840,355 0
01-Oct-2021 197.11 200.93 195.19 199.02 5,180,791 0
30-Sep-2021 206.67 206.67 195.19 197.11 8,781,771 0
29-Sep-2021 191.36 221.98 184.67 204.76 78,365,599 0
28-Sep-2021 204.76 206.67 191.36 191.36 29,029,614 0
27-Sep-2021 216.24 218.16 204.76 204.76 28,736,874 0
24-Sep-2021 233.46 233.46 218.16 218.16 21,488,093 0
23-Sep-2021 237.29 239.21 231.55 233.46 4,586,115 0
22-Sep-2021 233.46 243.03 233.46 235.38 6,071,029 0
21-Sep-2021 239.21 239.21 231.55 233.46 6,080,644 0
20-Sep-2021 243.03 246.86 239.21 239.21 9,385,226 0
17-Sep-2021 244.95 248.77 241.12 243.03 6,749,315 0
16-Sep-2021 243.03 250.69 243.03 244.95 10,189,659 0
15-Sep-2021 256.43 256.43 241.12 243.03 18,922,310 0
14-Sep-2021 256.43 267.91 252.60 252.60 72,141,668 0
13-Sep-2021 250.69 252.60 241.12 252.60 17,470,422 0
10-Sep-2021 239.21 256.43 229.64 248.77 30,085,086 0
09-Sep-2021 246.86 250.69 233.46 239.21 12,055,731 0
08-Sep-2021 252.60 258.34 243.03 246.86 11,247,222 0
07-Sep-2021 258.34 262.17 248.77 252.60 14,743,062 0
06-Sep-2021 252.60 256.43 243.03 256.43 18,452,840 0
03-Sep-2021 248.77 256.43 239.21 250.69 19,468,597 0
02-Sep-2021 256.43 260.26 246.86 248.77 15,799,684 0
01-Sep-2021 260.26 267.91 256.43 256.43 19,660,691 0
31-Aug-2021 256.43 264.08 256.43 258.34 12,888,069 0
30-Aug-2021 258.34 271.74 256.43 256.43 21,123,553 0
27-Aug-2021 271.74 279.39 254.51 256.43 33,420,918 0
26-Aug-2021 294.70 296.62 273.65 273.65 61,835,476 0
25-Aug-2021 285.13 310.01 279.39 292.79 161,311,774 0
24-Aug-2021 294.70 298.53 275.57 283.22 99,797,256 0
23-Aug-2021 246.86 302.36 244.95 294.70 150,302,422 0
20-Aug-2021 237.29 262.17 229.64 244.95 96,578,792 0
19-Aug-2021 260.26 260.26 244.95 244.95 28,987,496 0
18-Aug-2021 267.91 277.48 262.17 262.17 76,048,869 0
16-Aug-2021 285.13 300.44 281.31 281.31 28,893,121 0
13-Aug-2021 319.58 327.23 300.44 300.44 58,831,681 0
12-Aug-2021 292.79 331.06 287.05 321.49 205,958,072 0
10-Aug-2021 302.36 315.75 285.13 292.79 64,093,888 0
09-Aug-2021 315.75 344.46 294.70 302.36 163,502,671 0