Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 81.00 81.00 79.00 80.00 2,353,200 0
18-Jan-2024 80.00 81.00 79.00 81.00 1,924,500 0
17-Jan-2024 82.00 82.00 80.00 80.00 1,181,500 0
16-Jan-2024 81.00 82.00 80.00 81.00 2,544,900 0
15-Jan-2024 82.00 82.00 80.00 81.00 1,504,400 0
12-Jan-2024 81.00 82.00 80.00 82.00 3,545,600 0
11-Jan-2024 81.00 82.00 81.00 82.00 2,399,800 0
10-Jan-2024 83.00 83.00 81.00 81.00 2,271,100 0
09-Jan-2024 84.00 84.00 82.00 83.00 2,823,600 0
08-Jan-2024 84.00 85.00 83.00 83.00 1,480,600 0
05-Jan-2024 82.00 84.00 82.00 84.00 11,369,200 0
04-Jan-2024 83.00 84.00 82.00 82.00 2,904,500 0
03-Jan-2024 82.00 83.00 82.00 82.00 809,500 0
02-Jan-2024 84.00 85.00 82.00 82.00 4,323,800 0
29-Dec-2023 85.00 85.00 83.00 83.00 10,729,000 0
28-Dec-2023 82.00 83.00 81.00 83.00 1,408,500 0
27-Dec-2023 82.00 83.00 81.00 81.00 4,176,300 0
22-Dec-2023 83.00 83.00 81.00 81.00 918,000 0
21-Dec-2023 81.00 83.00 80.00 83.00 2,685,000 0
20-Dec-2023 80.00 82.00 80.00 81.00 3,627,400 0
19-Dec-2023 80.00 82.00 79.00 81.00 16,602,300 0
18-Dec-2023 81.00 81.00 79.00 79.00 3,969,000 0
15-Dec-2023 82.00 83.00 80.00 81.00 2,673,100 0
14-Dec-2023 81.00 83.00 81.00 82.00 2,245,500 0
13-Dec-2023 83.00 83.00 81.00 81.00 3,951,700 0
12-Dec-2023 82.00 85.00 80.00 82.00 21,681,700 0
11-Dec-2023 82.00 87.00 80.00 82.00 24,517,000 0
08-Dec-2023 82.00 83.00 80.00 81.00 2,815,900 0
07-Dec-2023 83.00 83.00 80.00 82.00 5,215,600 0
06-Dec-2023 85.00 85.00 82.00 82.00 4,022,100 0
05-Dec-2023 85.00 86.00 84.00 84.00 3,224,900 0
04-Dec-2023 84.00 88.00 84.00 85.00 14,633,900 0
01-Dec-2023 85.00 87.00 83.00 84.00 10,674,900 0
30-Nov-2023 83.00 89.00 83.00 86.00 15,764,500 0
29-Nov-2023 83.00 86.00 82.00 82.00 10,043,500 0
28-Nov-2023 84.00 84.00 82.00 83.00 2,241,600 0
27-Nov-2023 85.00 87.00 82.00 84.00 5,879,600 0
24-Nov-2023 82.00 87.00 81.00 85.00 11,948,700 0
23-Nov-2023 81.00 83.00 81.00 82.00 2,491,800 0
22-Nov-2023 81.00 82.00 80.00 81.00 1,358,000 0
21-Nov-2023 82.00 83.00 81.00 82.00 1,304,000 0
20-Nov-2023 83.00 83.00 81.00 83.00 2,620,300 0
17-Nov-2023 82.00 84.00 81.00 83.00 2,916,800 0
16-Nov-2023 80.00 83.00 80.00 82.00 7,641,700 0
15-Nov-2023 80.00 81.00 80.00 80.00 1,059,500 0
14-Nov-2023 72.00 81.00 72.00 80.00 3,833,900 0
13-Nov-2023 81.00 82.00 79.00 80.00 4,129,900 0
10-Nov-2023 81.00 82.00 80.00 81.00 1,114,200 0
09-Nov-2023 81.00 82.00 79.00 81.00 11,967,800 0
08-Nov-2023 82.00 84.00 79.00 81.00 8,256,100 0
07-Nov-2023 81.00 84.00 81.00 81.00 14,221,800 0
06-Nov-2023 81.00 82.00 80.00 81.00 3,913,100 0
03-Nov-2023 80.00 81.00 79.00 81.00 4,165,500 0
02-Nov-2023 80.00 81.00 79.00 79.00 2,241,100 0
01-Nov-2023 81.00 82.00 79.00 80.00 5,353,200 0
31-Oct-2023 81.00 85.00 78.00 81.00 32,496,800 0
30-Oct-2023 83.00 83.00 81.00 81.00 2,605,300 0
27-Oct-2023 81.00 85.00 81.00 83.00 7,300,800 0
26-Oct-2023 83.00 83.00 81.00 82.00 2,102,100 0
25-Oct-2023 85.00 85.00 81.00 83.00 6,398,400 0
24-Oct-2023 82.00 88.00 82.00 85.00 28,131,600 0
23-Oct-2023 82.00 83.00 80.00 82.00 5,375,100 0
20-Oct-2023 83.00 84.00 82.00 82.00 2,235,000 0
19-Oct-2023 85.00 86.00 83.00 83.00 1,810,200 0
18-Oct-2023 84.00 86.00 83.00 85.00 3,157,000 0
17-Oct-2023 84.00 85.00 82.00 84.00 1,875,500 0
16-Oct-2023 83.00 84.00 82.00 84.00 1,542,400 0
13-Oct-2023 83.00 84.00 82.00 84.00 2,704,200 0
12-Oct-2023 85.00 85.00 82.00 83.00 6,912,500 0
11-Oct-2023 83.00 85.00 83.00 85.00 3,059,600 0
10-Oct-2023 84.00 85.00 83.00 84.00 666,200 0
09-Oct-2023 86.00 86.00 83.00 84.00 7,169,200 0
06-Oct-2023 85.00 89.00 84.00 86.00 6,558,300 0
05-Oct-2023 85.00 86.00 85.00 86.00 1,585,200 0
04-Oct-2023 86.00 87.00 83.00 86.00 2,914,600 0
03-Oct-2023 86.00 87.00 85.00 86.00 1,337,700 0
02-Oct-2023 87.00 87.00 85.00 86.00 3,059,000 0
29-Sep-2023 86.00 87.00 85.00 86.00 3,174,800 0
27-Sep-2023 87.00 87.00 85.00 87.00 1,455,000 0
26-Sep-2023 87.00 91.00 85.00 86.00 11,719,200 0
25-Sep-2023 89.00 89.00 86.00 87.00 2,183,900 0
22-Sep-2023 89.00 89.00 87.00 89.00 2,253,600 0
21-Sep-2023 86.00 92.00 85.00 89.00 8,132,400 0
20-Sep-2023 87.00 87.00 86.00 86.00 1,415,500 0
19-Sep-2023 86.00 88.00 85.00 87.00 2,255,300 0
18-Sep-2023 86.00 86.00 84.00 86.00 2,995,000 0
15-Sep-2023 86.00 88.00 85.00 86.00 2,224,300 0
14-Sep-2023 87.00 88.00 85.00 87.00 3,379,800 0
13-Sep-2023 88.00 88.00 86.00 87.00 1,942,400 0
12-Sep-2023 89.00 89.00 87.00 88.00 2,276,900 0
11-Sep-2023 89.00 89.00 87.00 88.00 5,299,900 0
08-Sep-2023 91.00 91.00 88.00 89.00 8,318,900 0
07-Sep-2023 91.00 91.00 89.00 91.00 1,851,200 0
06-Sep-2023 91.00 91.00 89.00 91.00 1,071,100 0
05-Sep-2023 90.00 92.00 89.00 91.00 6,038,200 0
04-Sep-2023 90.00 91.00 89.00 90.00 1,487,200 0
01-Sep-2023 89.00 93.00 89.00 90.00 15,489,500 0
31-Aug-2023 91.00 92.00 89.00 89.00 5,836,800 0
30-Aug-2023 91.00 91.00 89.00 91.00 1,496,400 0
29-Aug-2023 90.00 92.00 89.00 91.00 4,061,300 0