Price History - AGRS

Kembali ke Company
Ticker: AGRS
Company: PT Bank IBK Indonesia Tbk.
Date Open High Low Close Volume Value
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
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