PT Bank IBK Indonesia Tbk AGRS
IDX · Indonesia · Finance
IDR 57.00-2.00 (-3.39%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 57.00 | -3.39% | IDR 59.00 | IDR 59.00 | IDR 56.00 | 3.79M |
| 2026-09-30 | IDR 59.00 | -1.67% | IDR 60.00 | IDR 62.00 | IDR 59.00 | 4.95M |
| 2026-09-29 | IDR 60.00 | +9.09% | IDR 54.00 | IDR 63.00 | IDR 53.00 | 18.74M |
| 2026-09-28 | IDR 55.00 | -3.51% | IDR 57.00 | IDR 57.00 | IDR 53.00 |
| 7.48M |
| 2026-09-25 | IDR 57.00 | -1.72% | IDR 57.00 | IDR 58.00 | IDR 56.00 | 5.79M |
| 2026-09-24 | IDR 58.00 | 0.00% | IDR 58.00 | IDR 58.00 | IDR 57.00 | 1.10M |
| 2026-09-23 | IDR 58.00 | 0.00% | IDR 58.00 | IDR 59.00 | IDR 56.00 | 3.11M |
| 2026-09-22 | IDR 58.00 | -1.69% | IDR 59.00 | IDR 59.00 | IDR 57.00 | 3.65M |
| 2026-09-21 | IDR 59.00 | 0.00% | IDR 59.00 | IDR 60.00 | IDR 57.00 | 5.21M |
| 2026-09-18 | IDR 59.00 | -1.67% | IDR 60.00 | IDR 60.00 | IDR 58.00 | 7.83M |
| 2026-09-17 | IDR 60.00 | +1.69% | IDR 59.00 | IDR 60.00 | IDR 59.00 | 2.17M |
| 2026-09-16 | IDR 59.00 | -1.67% | IDR 61.00 | IDR 61.00 | IDR 59.00 | 10.08M |
| 2026-09-15 | IDR 60.00 | 0.00% | IDR 60.00 | IDR 61.00 | IDR 59.00 | 2.14M |
| 2026-09-14 | IDR 60.00 | -1.64% | IDR 61.00 | IDR 61.00 | IDR 59.00 | 6.58M |
| 2026-09-11 | IDR 61.00 | +1.67% | IDR 60.00 | IDR 61.00 | IDR 60.00 | 4.45M |
| 2026-09-10 | IDR 60.00 | -3.23% | IDR 62.00 | IDR 63.00 | IDR 60.00 | 7.21M |
| 2026-09-09 | IDR 62.00 | -1.59% | IDR 63.00 | IDR 63.00 | IDR 61.00 | 6.20M |
| 2026-09-08 | IDR 63.00 | 0.00% | IDR 63.00 | IDR 64.00 | IDR 62.00 | 3.83M |
| 2026-09-07 | IDR 63.00 | -1.56% | IDR 64.00 | IDR 64.00 | IDR 62.00 | 7.18M |
| 2026-09-04 | IDR 64.00 | -1.54% | IDR 65.00 | IDR 65.00 | IDR 63.00 | 7.83M |
| 2026-09-03 | IDR 65.00 | +4.84% | IDR 62.00 | IDR 68.00 | IDR 61.00 | 56.19M |
| 2026-09-02 | IDR 62.00 | +1.64% | IDR 62.00 | IDR 63.00 | IDR 60.00 | 10.44M |
| 2026-09-01 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 61.00 | 1.92M |
| 2026-08-31 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 60.00 | 9.10M |
| 2026-08-28 | IDR 61.00 | +1.67% | IDR 60.00 | IDR 63.00 | IDR 59.00 | 20.81M |
| 2026-08-27 | IDR 60.00 | 0.00% | IDR 60.00 | IDR 61.00 | IDR 59.00 | 1.21M |
| 2026-08-26 | IDR 60.00 | -1.64% | IDR 61.00 | IDR 62.00 | IDR 58.00 | 18.47M |
| 2026-08-24 | IDR 61.00 | -1.61% | IDR 61.00 | IDR 62.00 | IDR 60.00 | 7.66M |
| 2026-08-21 | IDR 62.00 | +1.64% | IDR 61.00 | IDR 62.00 | IDR 61.00 | 3.73M |
| 2026-08-20 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 61.00 | 5.92M |
| 2026-08-19 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 60.00 | 2.49M |
| 2026-08-18 | IDR 61.00 | +1.67% | IDR 60.00 | IDR 62.00 | IDR 60.00 | 821.40K |
| 2026-08-14 | IDR 60.00 | -3.23% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 3.36M |
| 2026-08-13 | IDR 62.00 | +1.64% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 1.59M |
| 2026-08-12 | IDR 61.00 | +1.67% | IDR 59.00 | IDR 64.00 | IDR 59.00 | 8.92M |
| 2026-08-11 | IDR 60.00 | -1.64% | IDR 61.00 | IDR 61.00 | IDR 60.00 | 5.99M |
| 2026-08-10 | IDR 61.00 | 0.00% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 3.87M |
| 2026-08-07 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 60.00 | 2.14M |
| 2026-08-06 | IDR 61.00 | 0.00% | IDR 62.00 | IDR 62.00 | IDR 61.00 | 2.89M |
| 2026-08-05 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 60.00 | 5.69M |
| 2026-08-04 | IDR 61.00 | -1.61% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 6.41M |
| 2026-08-03 | IDR 62.00 | +1.64% | IDR 61.00 | IDR 63.00 | IDR 61.00 | 14.82M |
| 2026-07-31 | IDR 61.00 | -1.61% | IDR 62.00 | IDR 67.00 | IDR 61.00 | 27.62M |
| 2026-07-30 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 62.00 | IDR 61.00 | 746.00K |
| 2026-07-29 | IDR 62.00 | -1.59% | IDR 62.00 | IDR 63.00 | IDR 61.00 | 1.95M |
| 2026-07-28 | IDR 63.00 | +3.28% | IDR 61.00 | IDR 64.00 | IDR 61.00 | 4.90M |
| 2026-07-27 | IDR 61.00 | -1.61% | IDR 62.00 | IDR 62.00 | IDR 61.00 | 1.66M |
| 2026-07-24 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 62.00 | IDR 61.00 | 775.30K |
| 2026-07-23 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 63.00 | IDR 61.00 | 3.11M |
| 2026-07-22 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 63.00 | IDR 61.00 | 2.80M |
| 2026-07-21 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 63.00 | IDR 61.00 | 4.74M |
| 2026-07-20 | IDR 62.00 | 0.00% | IDR 63.00 | IDR 65.00 | IDR 62.00 | 3.22M |
| 2026-07-17 | IDR 62.00 | +3.33% | IDR 60.00 | IDR 66.00 | IDR 59.00 | 33.48M |
| 2026-07-16 | IDR 60.00 | +1.69% | IDR 59.00 | IDR 61.00 | IDR 58.00 | 8.02M |
| 2026-07-15 | IDR 59.00 | -1.67% | IDR 60.00 | IDR 61.00 | IDR 59.00 | 2.77M |
| 2026-07-14 | IDR 60.00 | 0.00% | IDR 60.00 | IDR 61.00 | IDR 59.00 | 1.86M |
| 2026-07-13 | IDR 60.00 | +1.69% | IDR 59.00 | IDR 60.00 | IDR 59.00 | 463.80K |
| 2026-07-10 | IDR 59.00 | 0.00% | IDR 60.00 | IDR 60.00 | IDR 59.00 | 796.00K |
| 2026-07-09 | IDR 59.00 | -1.67% | IDR 60.00 | IDR 60.00 | IDR 58.00 | 1.90M |
| 2026-07-08 | IDR 60.00 | -1.64% | IDR 61.00 | IDR 61.00 | IDR 59.00 | 2.61M |
| 2026-07-07 | IDR 61.00 | +1.67% | IDR 60.00 | IDR 62.00 | IDR 59.00 | 2.15M |
| 2026-07-06 | IDR 60.00 | -3.23% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 2.79M |
| 2026-07-03 | IDR 62.00 | +3.33% | IDR 60.00 | IDR 64.00 | IDR 59.00 | 2.22M |
| 2026-07-02 | IDR 60.00 | +3.45% | IDR 58.00 | IDR 60.00 | IDR 58.00 | 2.01M |
| 2026-07-01 | IDR 58.00 | -3.33% | IDR 60.00 | IDR 60.00 | IDR 58.00 | 1.47M |
| 2026-06-30 | IDR 60.00 | 0.00% | IDR 59.00 | IDR 60.00 | IDR 59.00 | 887.50K |
| 2026-06-29 | IDR 60.00 | -1.64% | IDR 60.00 | IDR 61.00 | IDR 60.00 | 578.30K |
| 2026-06-26 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 61.00 | IDR 59.00 | 2.05M |
| 2026-06-25 | IDR 61.00 | 0.00% | IDR 60.00 | IDR 62.00 | IDR 60.00 | 1.02M |
| 2026-06-24 | IDR 61.00 | -1.61% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 740.20K |
| 2026-06-23 | IDR 62.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 61.00 | 305.40K |
| 2026-06-22 | IDR 62.00 | -1.59% | IDR 63.00 | IDR 63.00 | IDR 61.00 | 958.80K |
| 2026-06-19 | IDR 63.00 | +1.61% | IDR 62.00 | IDR 63.00 | IDR 62.00 | 1.62M |
| 2026-06-18 | IDR 62.00 | -1.59% | IDR 63.00 | IDR 63.00 | IDR 61.00 | 1.10M |
| 2026-06-17 | IDR 63.00 | 0.00% | IDR 64.00 | IDR 65.00 | IDR 62.00 | 1.17M |
| 2026-06-15 | IDR 63.00 | +1.61% | IDR 62.00 | IDR 65.00 | IDR 62.00 | 2.52M |
| 2026-06-12 | IDR 62.00 | +1.64% | IDR 61.00 | IDR 63.00 | IDR 61.00 | 463.40K |
| 2026-06-11 | IDR 61.00 | -3.17% | IDR 63.00 | IDR 63.00 | IDR 60.00 | 886.10K |
| 2026-06-10 | IDR 63.00 | +3.28% | IDR 60.00 | IDR 66.00 | IDR 60.00 | 1.83M |
| 2026-06-09 | IDR 61.00 | +12.96% | IDR 54.00 | IDR 66.00 | IDR 52.00 | 5.86M |
| 2026-06-08 | IDR 54.00 | -8.47% | IDR 59.00 | IDR 59.00 | IDR 53.00 | 5.67M |
| 2026-06-05 | IDR 59.00 | -1.67% | IDR 61.00 | IDR 61.00 | IDR 56.00 | 1.60M |
| 2026-06-04 | IDR 60.00 | -4.76% | IDR 62.00 | IDR 64.00 | IDR 56.00 | 5.11M |
| 2026-06-03 | IDR 63.00 | -1.56% | IDR 65.00 | IDR 65.00 | IDR 61.00 | 2.80M |
| 2026-06-02 | IDR 64.00 | -1.54% | IDR 65.00 | IDR 66.00 | IDR 64.00 | 1.90M |
| 2026-05-29 | IDR 65.00 | +1.56% | IDR 64.00 | IDR 66.00 | IDR 63.00 | 1.87M |
| 2026-05-28 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 64.00 | IDR 64.00 | 0 |
| 2026-05-27 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 64.00 | IDR 64.00 | 0 |
| 2026-05-26 | IDR 64.00 | +1.59% | IDR 64.00 | IDR 64.00 | IDR 63.00 | 393.00K |
| 2026-05-25 | IDR 63.00 | +1.61% | IDR 62.00 | IDR 66.00 | IDR 62.00 | 2.28M |