Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 84.00 84.00 83.00 84.00 1,822,100 0
05-Jun-2023 82.00 84.00 79.00 84.00 1,454,800 0
31-May-2023 84.00 85.00 82.00 84.00 3,771,700 0
30-May-2023 83.00 85.00 81.00 84.00 3,521,800 0
29-May-2023 83.00 83.00 81.00 83.00 1,667,100 0
26-May-2023 83.00 83.00 81.00 83.00 3,084,000 0
25-May-2023 82.00 84.00 82.00 83.00 2,127,200 0
24-May-2023 84.00 84.00 82.00 83.00 1,552,200 0
23-May-2023 84.00 84.00 83.00 84.00 1,810,000 0
22-May-2023 84.00 84.00 83.00 84.00 819,700 0
19-May-2023 84.00 84.00 81.00 84.00 3,367,100 0
17-May-2023 84.00 85.00 81.00 84.00 5,743,400 0
16-May-2023 85.00 85.00 83.00 84.00 1,811,500 0
15-May-2023 85.00 86.00 83.00 83.00 3,781,800 0
12-May-2023 84.00 85.00 82.00 85.00 4,134,700 0
11-May-2023 85.00 85.00 83.00 83.00 5,347,000 0
10-May-2023 87.00 87.00 85.00 86.00 3,977,000 0
09-May-2023 86.00 87.00 85.00 87.00 3,609,800 0
08-May-2023 87.00 87.00 85.00 85.00 4,692,200 0
05-May-2023 88.00 91.00 86.00 87.00 18,255,000 0
04-May-2023 86.00 90.00 84.00 88.00 12,788,400 0
03-May-2023 86.00 87.00 84.00 86.00 3,569,400 0
02-May-2023 84.00 86.00 84.00 86.00 7,091,400 0
28-Apr-2023 83.00 86.00 82.00 86.00 3,680,300 0
27-Apr-2023 82.00 84.00 81.00 84.00 2,440,700 0
26-Apr-2023 83.00 83.00 80.00 83.00 4,189,100 0
18-Apr-2023 83.00 83.00 79.00 83.00 7,932,500 0
17-Apr-2023 83.00 87.00 82.00 83.00 17,926,500 0
14-Apr-2023 84.00 84.00 82.00 84.00 2,108,100 0
13-Apr-2023 84.00 84.00 82.00 84.00 1,160,400 0
12-Apr-2023 84.00 84.00 82.00 84.00 1,535,100 0
11-Apr-2023 83.00 84.00 82.00 84.00 2,491,900 0
10-Apr-2023 82.00 83.00 81.00 83.00 6,046,600 0
06-Apr-2023 84.00 84.00 82.00 83.00 1,150,100 0
05-Apr-2023 84.00 84.00 82.00 84.00 1,794,700 0
04-Apr-2023 82.00 84.00 81.00 84.00 7,157,700 0
03-Apr-2023 84.00 84.00 81.00 84.00 2,895,700 0
31-Mar-2023 84.00 84.00 82.00 84.00 3,575,000 0
30-Mar-2023 84.00 84.00 83.00 84.00 1,600,200 0
29-Mar-2023 84.00 84.00 82.00 84.00 3,306,500 0
28-Mar-2023 84.00 84.00 82.00 84.00 1,242,900 0
27-Mar-2023 83.00 85.00 82.00 84.00 2,929,800 0
24-Mar-2023 83.00 84.00 81.00 83.00 2,663,000 0
21-Mar-2023 81.00 83.00 80.00 82.00 3,693,000 0
20-Mar-2023 80.00 82.00 79.00 80.00 1,364,300 0
17-Mar-2023 77.00 81.00 77.00 80.00 6,095,700 0