Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 90.00 91.00 86.00 90.00 8,762,600 0
25-Aug-2023 90.00 92.00 89.00 90.00 5,947,500 0
24-Aug-2023 90.00 91.00 89.00 90.00 2,317,300 0
23-Aug-2023 90.00 91.00 89.00 91.00 3,290,300 0
22-Aug-2023 89.00 91.00 89.00 91.00 3,296,600 0
21-Aug-2023 92.00 92.00 89.00 91.00 8,663,600 0
18-Aug-2023 92.00 92.00 90.00 92.00 4,512,400 0
16-Aug-2023 91.00 92.00 90.00 92.00 1,975,600 0
15-Aug-2023 93.00 93.00 91.00 92.00 2,177,600 0
14-Aug-2023 92.00 93.00 90.00 93.00 5,722,900 0
11-Aug-2023 93.00 93.00 91.00 93.00 3,822,000 0
10-Aug-2023 93.00 94.00 92.00 93.00 2,072,100 0
09-Aug-2023 93.00 94.00 92.00 94.00 3,829,400 0
08-Aug-2023 93.00 95.00 92.00 94.00 4,842,600 0
07-Aug-2023 93.00 94.00 92.00 93.00 1,583,200 0
04-Aug-2023 94.00 94.00 92.00 93.00 1,594,200 0
03-Aug-2023 92.00 96.00 91.00 93.00 8,169,100 0
02-Aug-2023 94.00 96.00 91.00 92.00 8,826,500 0
01-Aug-2023 95.00 96.00 93.00 94.00 3,746,900 0
31-Jul-2023 96.00 96.00 92.00 94.00 12,020,400 0
28-Jul-2023 97.00 98.00 95.00 96.00 8,810,200 0
27-Jul-2023 95.00 97.00 94.00 97.00 10,005,300 0
26-Jul-2023 94.00 95.00 93.00 95.00 4,498,700 0
25-Jul-2023 95.00 96.00 93.00 95.00 4,573,300 0
24-Jul-2023 95.00 96.00 93.00 95.00 4,042,000 0
21-Jul-2023 96.00 97.00 94.00 95.00 5,689,400 0
20-Jul-2023 96.00 97.00 94.00 96.00 5,154,400 0
18-Jul-2023 96.00 96.00 94.00 96.00 6,408,200 0
17-Jul-2023 96.00 97.00 94.00 95.00 5,885,800 0
14-Jul-2023 99.00 99.00 96.00 96.00 9,505,300 0
13-Jul-2023 97.00 102.00 96.00 99.00 44,185,600 0
12-Jul-2023 94.00 98.00 93.00 97.00 16,150,500 0
11-Jul-2023 94.00 97.00 93.00 93.00 16,519,600 0
10-Jul-2023 94.00 95.00 93.00 94.00 6,719,800 0
07-Jul-2023 93.00 95.00 93.00 93.00 4,595,900 0
06-Jul-2023 94.00 95.00 92.00 94.00 6,638,500 0
05-Jul-2023 95.00 95.00 92.00 95.00 8,312,100 0
04-Jul-2023 93.00 96.00 92.00 95.00 17,536,000 0
03-Jul-2023 92.00 93.00 90.00 92.00 4,459,000 0
27-Jun-2023 94.00 94.00 90.00 92.00 11,340,500 0
26-Jun-2023 94.00 95.00 92.00 94.00 8,149,900 0
23-Jun-2023 92.00 94.00 91.00 94.00 6,290,800 0
22-Jun-2023 90.00 94.00 89.00 92.00 17,309,400 0
21-Jun-2023 90.00 90.00 88.00 90.00 3,471,100 0
20-Jun-2023 89.00 92.00 87.00 90.00 17,365,000 0
19-Jun-2023 86.00 87.00 85.00 87.00 1,887,900 0
16-Jun-2023 87.00 88.00 84.00 86.00 9,226,600 0
15-Jun-2023 88.00 90.00 86.00 87.00 10,241,400 0
14-Jun-2023 88.00 89.00 87.00 89.00 3,975,000 0
13-Jun-2023 88.00 90.00 87.00 88.00 4,258,400 0
12-Jun-2023 88.00 90.00 87.00 88.00 17,177,700 0
09-Jun-2023 88.00 90.00 86.00 87.00 5,167,400 0
08-Jun-2023 85.00 89.00 84.00 88.00 11,727,200 0
07-Jun-2023 84.00 85.00 83.00 84.00 3,611,700 0