Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 83.00 85.00 79.00 79.00 12,432,100 0
15-Mar-2023 86.00 87.00 83.00 84.00 4,906,900 0
14-Mar-2023 84.00 84.00 82.00 84.00 4,756,900 0
13-Mar-2023 86.00 87.00 84.00 84.00 6,341,500 0
10-Mar-2023 88.00 88.00 86.00 88.00 1,274,300 0
09-Mar-2023 87.00 88.00 87.00 88.00 1,524,600 0
08-Mar-2023 88.00 88.00 86.00 88.00 2,712,600 0
07-Mar-2023 89.00 89.00 87.00 88.00 2,227,700 0
06-Mar-2023 89.00 90.00 88.00 89.00 3,229,200 0
03-Mar-2023 90.00 90.00 88.00 89.00 2,406,000 0
02-Mar-2023 90.00 90.00 88.00 90.00 1,675,100 0
01-Mar-2023 90.00 90.00 89.00 90.00 760,400 0
28-Feb-2023 90.00 91.00 89.00 90.00 3,267,100 0
27-Feb-2023 90.00 90.00 89.00 90.00 926,900 0
24-Feb-2023 89.00 90.00 89.00 90.00 1,800,400 0
23-Feb-2023 90.00 91.00 89.00 90.00 3,541,100 0
22-Feb-2023 91.00 92.00 90.00 90.00 1,760,000 0
21-Feb-2023 92.00 92.00 90.00 92.00 5,533,100 0
20-Feb-2023 92.00 92.00 91.00 92.00 1,216,800 0
17-Feb-2023 92.00 93.00 91.00 92.00 2,970,400 0
16-Feb-2023 92.00 94.00 91.00 92.00 2,988,300 0
15-Feb-2023 92.00 92.00 90.00 92.00 4,466,700 0
14-Feb-2023 93.00 94.00 92.00 92.00 3,387,700 0
13-Feb-2023 93.00 94.00 92.00 93.00 2,123,100 0
10-Feb-2023 95.00 95.00 92.00 93.00 4,407,700 0
09-Feb-2023 97.00 97.00 93.00 95.00 8,508,600 0
08-Feb-2023 93.00 97.00 91.00 95.00 20,828,500 0
07-Feb-2023 93.00 94.00 91.00 93.00 2,972,100 0
06-Feb-2023 93.00 94.00 92.00 93.00 2,127,500 0
03-Feb-2023 93.00 95.00 92.00 92.00 2,569,300 0
02-Feb-2023 91.00 93.00 91.00 93.00 3,038,600 0
01-Feb-2023 92.00 92.00 91.00 92.00 564,300 0
31-Jan-2023 93.00 93.00 91.00 91.00 2,004,200 0
30-Jan-2023 92.00 94.00 91.00 93.00 2,960,200 0
27-Jan-2023 92.00 95.00 92.00 93.00 4,954,400 0
26-Jan-2023 92.00 93.00 91.00 92.00 3,872,100 0
25-Jan-2023 91.00 93.00 90.00 92.00 6,843,300 0
24-Jan-2023 92.00 93.00 90.00 91.00 3,856,700 0
20-Jan-2023 92.00 92.00 90.00 92.00 2,892,000 0
19-Jan-2023 91.00 94.00 90.00 92.00 2,668,900 0
18-Jan-2023 90.00 91.00 89.00 91.00 2,004,800 0
17-Jan-2023 91.00 91.00 89.00 91.00 2,480,000 0
16-Jan-2023 90.00 91.00 89.00 91.00 4,265,100 0
13-Jan-2023 90.00 91.00 88.00 90.00 4,323,100 0
12-Jan-2023 89.00 91.00 88.00 90.00 3,539,900 0
11-Jan-2023 89.00 90.00 87.00 89.00 4,634,800 0
10-Jan-2023 88.00 89.00 86.00 89.00 2,884,600 0
09-Jan-2023 90.00 90.00 87.00 89.00 8,735,500 0
06-Jan-2023 91.00 92.00 88.00 89.00 6,280,800 0
05-Jan-2023 94.00 95.00 91.00 91.00 11,672,500 0
04-Jan-2023 95.00 96.00 93.00 94.00 6,691,900 0
03-Jan-2023 97.00 98.00 92.00 95.00 13,839,300 0
02-Jan-2023 91.00 105.00 89.00 96.00 89,829,800 0
30-Dec-2022 90.00 91.00 88.00 90.00 3,276,500 0
29-Dec-2022 88.00 91.00 87.00 90.00 3,206,000 0
28-Dec-2022 86.00 90.00 86.00 87.00 7,227,900 0
27-Dec-2022 87.00 88.00 84.00 86.00 7,347,700 0
26-Dec-2022 83.00 89.00 83.00 87.00 2,615,500 0
23-Dec-2022 89.00 90.00 88.00 88.00 3,828,100 0
22-Dec-2022 89.00 91.00 89.00 89.00 2,522,200 0
21-Dec-2022 90.00 91.00 89.00 89.00 3,859,500 0
20-Dec-2022 88.00 92.00 88.00 90.00 4,529,900 0
19-Dec-2022 90.00 92.00 90.00 91.00 1,768,700 0
16-Dec-2022 92.00 93.00 90.00 90.00 3,622,200 0
15-Dec-2022 90.00 92.00 90.00 92.00 2,776,100 0
14-Dec-2022 91.00 91.00 89.00 90.00 6,306,600 0
13-Dec-2022 89.00 92.00 89.00 90.00 7,021,600 0
12-Dec-2022 91.00 91.00 89.00 89.00 4,084,300 0
09-Dec-2022 92.00 92.00 90.00 91.00 2,904,800 0
08-Dec-2022 93.00 93.00 88.00 92.00 8,210,600 0
07-Dec-2022 95.00 95.00 92.00 92.00 5,333,000 0
06-Dec-2022 96.00 96.00 93.00 95.00 4,428,200 0
05-Dec-2022 98.00 100.00 95.00 96.00 7,396,800 0
02-Dec-2022 99.00 100.00 98.00 98.00 6,295,300 0
01-Dec-2022 100.00 101.00 99.00 99.00 8,120,900 0
30-Nov-2022 99.00 104.00 98.00 100.00 26,193,400 0
29-Nov-2022 100.00 101.00 98.00 99.00 4,841,700 0
28-Nov-2022 100.00 101.00 98.00 99.00 8,867,100 0
25-Nov-2022 100.00 102.00 99.00 100.00 7,094,100 0
24-Nov-2022 103.00 104.00 100.00 100.00 18,905,000 0
23-Nov-2022 101.00 105.00 101.00 103.00 12,699,900 0
22-Nov-2022 105.00 105.00 101.00 101.00 17,295,700 0
21-Nov-2022 99.00 110.00 98.00 104.00 101,806,100 0
18-Nov-2022 102.00 103.00 98.00 98.00 13,470,100 0
17-Nov-2022 97.00 104.00 97.00 101.00 30,816,500 0
16-Nov-2022 96.00 101.00 96.00 97.00 20,196,400 0
15-Nov-2022 96.00 99.00 94.00 96.00 15,826,600 0
14-Nov-2022 96.00 97.00 95.00 96.00 5,780,400 0
11-Nov-2022 96.00 97.00 93.00 96.00 14,953,500 0
10-Nov-2022 93.00 102.00 92.00 95.00 76,347,700 0
09-Nov-2022 93.00 94.00 91.00 93.00 5,523,000 0
08-Nov-2022 93.00 94.00 92.00 93.00 4,442,000 0
07-Nov-2022 92.00 97.00 92.00 93.00 12,102,300 0
04-Nov-2022 92.00 93.00 91.00 92.00 2,620,200 0
03-Nov-2022 91.00 93.00 91.00 92.00 4,081,600 0
02-Nov-2022 93.00 93.00 91.00 92.00 2,560,000 0
01-Nov-2022 95.00 95.00 92.00 92.00 5,801,100 0
31-Oct-2022 93.00 98.00 93.00 95.00 3,587,900 0
28-Oct-2022 94.00 95.00 93.00 94.00 3,076,900 0
27-Oct-2022 94.00 96.00 94.00 94.00 4,084,500 0