PT Bank Artha Graha Internasional Tbk INPC

IDX · Indonesia · Finance

IDR 139.00+1.00 (+0.72%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 138.00	-2.82%	IDR 145.00	IDR 148.00	IDR 137.00	2.25M
2026-09-29	IDR 142.00	+0.71%	IDR 141.00	IDR 144.00	IDR 137.00	3.15M
2026-09-28	IDR 141.00	-4.73%	IDR 148.00	IDR 150.00	IDR 141.00	5.03M
2026-09-25	IDR 148.00	-0.67%	IDR 149.00	IDR 149.00	IDR 144.00	4.45M
2026-09-24	IDR 149.00	-0.67%	IDR 148.00	IDR 150.00	IDR 147.00	3.62M
2026-09-23	IDR 150.00	-0.66%	IDR 150.00	IDR 151.00	IDR 148.00	2.17M
2026-09-22	IDR 151.00	-0.66%	IDR 154.00	IDR 154.00	IDR 149.00	4.41M
2026-09-21	IDR 152.00	0.00%	IDR 152.00	IDR 155.00	IDR 149.00	3.89M
2026-09-18	IDR 152.00	-0.65%	IDR 154.00	IDR 161.00	IDR 152.00	6.14M
2026-09-17	IDR 153.00	+1.32%	IDR 153.00	IDR 155.00	IDR 151.00	3.48M
2026-09-16	IDR 151.00	-3.21%	IDR 155.00	IDR 157.00	IDR 151.00	5.75M
2026-09-15	IDR 156.00	-0.64%	IDR 156.00	IDR 161.00	IDR 154.00	5.64M
2026-09-14	IDR 157.00	-1.88%	IDR 161.00	IDR 163.00	IDR 152.00	14.27M
2026-09-11	IDR 160.00	-1.84%	IDR 163.00	IDR 163.00	IDR 156.00	5.45M
2026-09-10	IDR 163.00	-4.12%	IDR 168.00	IDR 173.00	IDR 160.00	12.64M
2026-09-09	IDR 170.00	-1.16%	IDR 176.00	IDR 177.00	IDR 168.00	8.88M
2026-09-08	IDR 172.00	+1.18%	IDR 170.00	IDR 176.00	IDR 164.00	39.10M
2026-09-07	IDR 170.00	-4.49%	IDR 185.00	IDR 192.00	IDR 158.00	142.74M
2026-09-04	IDR 178.00	+5.33%	IDR 170.00	IDR 178.00	IDR 169.00	45.74M
2026-09-03	IDR 169.00	+9.03%	IDR 156.00	IDR 172.00	IDR 153.00	77.33M
2026-09-02	IDR 155.00	+1.97%	IDR 156.00	IDR 162.00	IDR 152.00	17.61M
2026-09-01	IDR 152.00	+0.66%	IDR 150.00	IDR 159.00	IDR 148.00	23.65M
2026-08-31	IDR 151.00	-1.31%	IDR 151.00	IDR 154.00	IDR 149.00	6.27M
2026-08-28	IDR 153.00	+6.99%	IDR 144.00	IDR 164.00	IDR 140.00	73.80M
2026-08-27	IDR 143.00	+1.42%	IDR 141.00	IDR 145.00	IDR 136.00	3.05M
2026-08-26	IDR 141.00	-1.40%	IDR 142.00	IDR 144.00	IDR 140.00	1.51M
2026-08-24	IDR 143.00	-1.38%	IDR 146.00	IDR 146.00	IDR 142.00	1.68M
2026-08-21	IDR 145.00	-0.68%	IDR 147.00	IDR 148.00	IDR 143.00	2.40M
2026-08-20	IDR 146.00	+0.69%	IDR 148.00	IDR 149.00	IDR 143.00	4.96M
2026-08-19	IDR 145.00	+5.07%	IDR 139.00	IDR 149.00	IDR 137.00	13.79M
2026-08-18	IDR 138.00	-0.72%	IDR 139.00	IDR 141.00	IDR 138.00	1.94M
2026-08-14	IDR 139.00	0.00%	IDR 139.00	IDR 142.00	IDR 138.00	1.03M
2026-08-13	IDR 139.00	-0.71%	IDR 141.00	IDR 143.00	IDR 138.00	1.38M
2026-08-12	IDR 140.00	0.00%	IDR 142.00	IDR 143.00	IDR 140.00	1.18M
2026-08-11	IDR 140.00	0.00%	IDR 145.00	IDR 146.00	IDR 138.00	3.23M
2026-08-10	IDR 140.00	-2.10%	IDR 143.00	IDR 145.00	IDR 137.00	7.04M
2026-08-07	IDR 143.00	-1.38%	IDR 145.00	IDR 148.00	IDR 141.00	2.10M
2026-08-06	IDR 145.00	+1.40%	IDR 144.00	IDR 146.00	IDR 141.00	4.95M
2026-08-05	IDR 143.00	+1.42%	IDR 141.00	IDR 145.00	IDR 140.00	1.86M
2026-08-04	IDR 141.00	+1.44%	IDR 139.00	IDR 146.00	IDR 139.00	2.99M
2026-08-03	IDR 139.00	-0.71%	IDR 140.00	IDR 144.00	IDR 138.00	2.65M
2026-07-31	IDR 140.00	+2.19%	IDR 138.00	IDR 142.00	IDR 137.00	3.23M
2026-07-30	IDR 137.00	+2.24%	IDR 135.00	IDR 140.00	IDR 134.00	2.15M
2026-07-29	IDR 134.00	-1.47%	IDR 136.00	IDR 142.00	IDR 129.00	6.86M
2026-07-28	IDR 136.00	-0.73%	IDR 137.00	IDR 141.00	IDR 136.00	3.36M
2026-07-27	IDR 137.00	+0.74%	IDR 137.00	IDR 144.00	IDR 135.00	7.69M
2026-07-24	IDR 136.00	-2.86%	IDR 139.00	IDR 139.00	IDR 135.00	3.63M
2026-07-23	IDR 140.00	-1.41%	IDR 141.00	IDR 145.00	IDR 140.00	4.05M
2026-07-22	IDR 142.00	0.00%	IDR 142.00	IDR 144.00	IDR 141.00	2.61M
2026-07-21	IDR 142.00	0.00%	IDR 143.00	IDR 145.00	IDR 141.00	3.92M
2026-07-20	IDR 142.00	-2.07%	IDR 146.00	IDR 146.00	IDR 140.00	7.43M
2026-07-17	IDR 145.00	+8.21%	IDR 136.00	IDR 156.00	IDR 135.00	60.41M
2026-07-16	IDR 134.00	+1.52%	IDR 133.00	IDR 137.00	IDR 130.00	1.83M
2026-07-15	IDR 132.00	+0.76%	IDR 132.00	IDR 134.00	IDR 130.00	1.84M
2026-07-14	IDR 131.00	-2.24%	IDR 134.00	IDR 137.00	IDR 130.00	1.71M
2026-07-13	IDR 134.00	+3.08%	IDR 130.00	IDR 134.00	IDR 127.00	2.01M
2026-07-10	IDR 130.00	-1.52%	IDR 131.00	IDR 135.00	IDR 130.00	1.53M
2026-07-09	IDR 132.00	-0.75%	IDR 131.00	IDR 133.00	IDR 131.00	1.02M
2026-07-08	IDR 133.00	+3.10%	IDR 131.00	IDR 138.00	IDR 130.00	2.57M
2026-07-07	IDR 129.00	-0.77%	IDR 131.00	IDR 138.00	IDR 129.00	3.31M
2026-07-06	IDR 130.00	-1.52%	IDR 132.00	IDR 133.00	IDR 128.00	1.58M
2026-07-03	IDR 132.00	+4.76%	IDR 128.00	IDR 138.00	IDR 126.00	4.87M
2026-07-02	IDR 126.00	+1.61%	IDR 125.00	IDR 144.00	IDR 121.00	6.17M
2026-07-01	IDR 124.00	+0.81%	IDR 123.00	IDR 126.00	IDR 121.00	1.41M
2026-06-30	IDR 123.00	-2.38%	IDR 124.00	IDR 131.00	IDR 123.00	1.12M
2026-06-29	IDR 126.00	-0.79%	IDR 125.00	IDR 129.00	IDR 125.00	707.20K
2026-06-26	IDR 127.00	-1.55%	IDR 129.00	IDR 129.00	IDR 125.00	901.90K
2026-06-25	IDR 129.00	+3.20%	IDR 125.00	IDR 133.00	IDR 125.00	2.47M
2026-06-24	IDR 125.00	-4.58%	IDR 131.00	IDR 134.00	IDR 125.00	1.86M
2026-06-23	IDR 131.00	+2.34%	IDR 127.00	IDR 132.00	IDR 127.00	867.70K
2026-06-22	IDR 128.00	-4.48%	IDR 135.00	IDR 135.00	IDR 126.00	3.00M
2026-06-19	IDR 134.00	-1.47%	IDR 137.00	IDR 139.00	IDR 133.00	1.14M
2026-06-18	IDR 136.00	-2.16%	IDR 139.00	IDR 139.00	IDR 134.00	1.87M
2026-06-17	IDR 139.00	0.00%	IDR 141.00	IDR 142.00	IDR 136.00	4.10M
2026-06-15	IDR 139.00	+5.30%	IDR 133.00	IDR 140.00	IDR 132.00	8.44M
2026-06-12	IDR 132.00	+1.54%	IDR 130.00	IDR 135.00	IDR 130.00	2.31M
2026-06-11	IDR 130.00	-0.76%	IDR 135.00	IDR 135.00	IDR 124.00	3.20M
2026-06-10	IDR 131.00	+3.15%	IDR 127.00	IDR 135.00	IDR 127.00	6.87M
2026-06-09	IDR 127.00	+17.59%	IDR 107.00	IDR 129.00	IDR 106.00	4.38M
2026-06-08	IDR 108.00	-10.00%	IDR 114.00	IDR 115.00	IDR 102.00	3.36M
2026-06-05	IDR 120.00	-2.44%	IDR 122.00	IDR 123.00	IDR 106.00	4.99M
2026-06-04	IDR 123.00	-6.82%	IDR 132.00	IDR 132.00	IDR 115.00	3.36M
2026-06-03	IDR 132.00	-4.35%	IDR 138.00	IDR 139.00	IDR 130.00	2.32M
2026-06-02	IDR 138.00	-0.72%	IDR 139.00	IDR 143.00	IDR 137.00	1.09M
2026-05-29	IDR 139.00	-0.71%	IDR 139.00	IDR 140.00	IDR 134.00	2.44M
2026-05-28	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-27	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-26	IDR 140.00	-2.10%	IDR 144.00	IDR 144.00	IDR 139.00	2.30M
2026-05-25	IDR 143.00	+5.15%	IDR 136.00	IDR 148.00	IDR 136.00	3.04M
2026-05-22	IDR 136.00	+7.09%	IDR 126.00	IDR 142.00	IDR 122.00	4.51M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 138.00	-2.82%	IDR 145.00	IDR 148.00	IDR 137.00	2.25M
2026-09-29	IDR 142.00	+0.71%	IDR 141.00	IDR 144.00	IDR 137.00	3.15M
2026-09-28	IDR 141.00	-4.73%	IDR 148.00	IDR 150.00	IDR 141.00	5.03M
2026-09-25	IDR 148.00	-0.67%	IDR 149.00	IDR 149.00	IDR 144.00	4.45M
2026-09-24	IDR 149.00	-0.67%	IDR 148.00	IDR 150.00	IDR 147.00	3.62M
2026-09-23	IDR 150.00	-0.66%	IDR 150.00	IDR 151.00	IDR 148.00	2.17M
2026-09-22	IDR 151.00	-0.66%	IDR 154.00	IDR 154.00	IDR 149.00	4.41M
2026-09-21	IDR 152.00	0.00%	IDR 152.00	IDR 155.00	IDR 149.00	3.89M
2026-09-18	IDR 152.00	-0.65%	IDR 154.00	IDR 161.00	IDR 152.00	6.14M
2026-09-17	IDR 153.00	+1.32%	IDR 153.00	IDR 155.00	IDR 151.00	3.48M
2026-09-16	IDR 151.00	-3.21%	IDR 155.00	IDR 157.00	IDR 151.00	5.75M
2026-09-15	IDR 156.00	-0.64%	IDR 156.00	IDR 161.00	IDR 154.00	5.64M
2026-09-14	IDR 157.00	-1.88%	IDR 161.00	IDR 163.00	IDR 152.00	14.27M
2026-09-11	IDR 160.00	-1.84%	IDR 163.00	IDR 163.00	IDR 156.00	5.45M
2026-09-10	IDR 163.00	-4.12%	IDR 168.00	IDR 173.00	IDR 160.00	12.64M
2026-09-09	IDR 170.00	-1.16%	IDR 176.00	IDR 177.00	IDR 168.00	8.88M
2026-09-08	IDR 172.00	+1.18%	IDR 170.00	IDR 176.00	IDR 164.00	39.10M
2026-09-07	IDR 170.00	-4.49%	IDR 185.00	IDR 192.00	IDR 158.00	142.74M
2026-09-04	IDR 178.00	+5.33%	IDR 170.00	IDR 178.00	IDR 169.00	45.74M
2026-09-03	IDR 169.00	+9.03%	IDR 156.00	IDR 172.00	IDR 153.00	77.33M
2026-09-02	IDR 155.00	+1.97%	IDR 156.00	IDR 162.00	IDR 152.00	17.61M
2026-09-01	IDR 152.00	+0.66%	IDR 150.00	IDR 159.00	IDR 148.00	23.65M
2026-08-31	IDR 151.00	-1.31%	IDR 151.00	IDR 154.00	IDR 149.00	6.27M
2026-08-28	IDR 153.00	+6.99%	IDR 144.00	IDR 164.00	IDR 140.00	73.80M
2026-08-27	IDR 143.00	+1.42%	IDR 141.00	IDR 145.00	IDR 136.00	3.05M
2026-08-26	IDR 141.00	-1.40%	IDR 142.00	IDR 144.00	IDR 140.00	1.51M
2026-08-24	IDR 143.00	-1.38%	IDR 146.00	IDR 146.00	IDR 142.00	1.68M
2026-08-21	IDR 145.00	-0.68%	IDR 147.00	IDR 148.00	IDR 143.00	2.40M
2026-08-20	IDR 146.00	+0.69%	IDR 148.00	IDR 149.00	IDR 143.00	4.96M
2026-08-19	IDR 145.00	+5.07%	IDR 139.00	IDR 149.00	IDR 137.00	13.79M
2026-08-18	IDR 138.00	-0.72%	IDR 139.00	IDR 141.00	IDR 138.00	1.94M
2026-08-14	IDR 139.00	0.00%	IDR 139.00	IDR 142.00	IDR 138.00	1.03M
2026-08-13	IDR 139.00	-0.71%	IDR 141.00	IDR 143.00	IDR 138.00	1.38M
2026-08-12	IDR 140.00	0.00%	IDR 142.00	IDR 143.00	IDR 140.00	1.18M
2026-08-11	IDR 140.00	0.00%	IDR 145.00	IDR 146.00	IDR 138.00	3.23M
2026-08-10	IDR 140.00	-2.10%	IDR 143.00	IDR 145.00	IDR 137.00	7.04M
2026-08-07	IDR 143.00	-1.38%	IDR 145.00	IDR 148.00	IDR 141.00	2.10M
2026-08-06	IDR 145.00	+1.40%	IDR 144.00	IDR 146.00	IDR 141.00	4.95M
2026-08-05	IDR 143.00	+1.42%	IDR 141.00	IDR 145.00	IDR 140.00	1.86M
2026-08-04	IDR 141.00	+1.44%	IDR 139.00	IDR 146.00	IDR 139.00	2.99M
2026-08-03	IDR 139.00	-0.71%	IDR 140.00	IDR 144.00	IDR 138.00	2.65M
2026-07-31	IDR 140.00	+2.19%	IDR 138.00	IDR 142.00	IDR 137.00	3.23M
2026-07-30	IDR 137.00	+2.24%	IDR 135.00	IDR 140.00	IDR 134.00	2.15M
2026-07-29	IDR 134.00	-1.47%	IDR 136.00	IDR 142.00	IDR 129.00	6.86M
2026-07-28	IDR 136.00	-0.73%	IDR 137.00	IDR 141.00	IDR 136.00	3.36M
2026-07-27	IDR 137.00	+0.74%	IDR 137.00	IDR 144.00	IDR 135.00	7.69M
2026-07-24	IDR 136.00	-2.86%	IDR 139.00	IDR 139.00	IDR 135.00	3.63M
2026-07-23	IDR 140.00	-1.41%	IDR 141.00	IDR 145.00	IDR 140.00	4.05M
2026-07-22	IDR 142.00	0.00%	IDR 142.00	IDR 144.00	IDR 141.00	2.61M
2026-07-21	IDR 142.00	0.00%	IDR 143.00	IDR 145.00	IDR 141.00	3.92M
2026-07-20	IDR 142.00	-2.07%	IDR 146.00	IDR 146.00	IDR 140.00	7.43M
2026-07-17	IDR 145.00	+8.21%	IDR 136.00	IDR 156.00	IDR 135.00	60.41M
2026-07-16	IDR 134.00	+1.52%	IDR 133.00	IDR 137.00	IDR 130.00	1.83M
2026-07-15	IDR 132.00	+0.76%	IDR 132.00	IDR 134.00	IDR 130.00	1.84M
2026-07-14	IDR 131.00	-2.24%	IDR 134.00	IDR 137.00	IDR 130.00	1.71M
2026-07-13	IDR 134.00	+3.08%	IDR 130.00	IDR 134.00	IDR 127.00	2.01M
2026-07-10	IDR 130.00	-1.52%	IDR 131.00	IDR 135.00	IDR 130.00	1.53M
2026-07-09	IDR 132.00	-0.75%	IDR 131.00	IDR 133.00	IDR 131.00	1.02M
2026-07-08	IDR 133.00	+3.10%	IDR 131.00	IDR 138.00	IDR 130.00	2.57M
2026-07-07	IDR 129.00	-0.77%	IDR 131.00	IDR 138.00	IDR 129.00	3.31M
2026-07-06	IDR 130.00	-1.52%	IDR 132.00	IDR 133.00	IDR 128.00	1.58M
2026-07-03	IDR 132.00	+4.76%	IDR 128.00	IDR 138.00	IDR 126.00	4.87M
2026-07-02	IDR 126.00	+1.61%	IDR 125.00	IDR 144.00	IDR 121.00	6.17M
2026-07-01	IDR 124.00	+0.81%	IDR 123.00	IDR 126.00	IDR 121.00	1.41M
2026-06-30	IDR 123.00	-2.38%	IDR 124.00	IDR 131.00	IDR 123.00	1.12M
2026-06-29	IDR 126.00	-0.79%	IDR 125.00	IDR 129.00	IDR 125.00	707.20K
2026-06-26	IDR 127.00	-1.55%	IDR 129.00	IDR 129.00	IDR 125.00	901.90K
2026-06-25	IDR 129.00	+3.20%	IDR 125.00	IDR 133.00	IDR 125.00	2.47M
2026-06-24	IDR 125.00	-4.58%	IDR 131.00	IDR 134.00	IDR 125.00	1.86M
2026-06-23	IDR 131.00	+2.34%	IDR 127.00	IDR 132.00	IDR 127.00	867.70K
2026-06-22	IDR 128.00	-4.48%	IDR 135.00	IDR 135.00	IDR 126.00	3.00M
2026-06-19	IDR 134.00	-1.47%	IDR 137.00	IDR 139.00	IDR 133.00	1.14M
2026-06-18	IDR 136.00	-2.16%	IDR 139.00	IDR 139.00	IDR 134.00	1.87M
2026-06-17	IDR 139.00	0.00%	IDR 141.00	IDR 142.00	IDR 136.00	4.10M
2026-06-15	IDR 139.00	+5.30%	IDR 133.00	IDR 140.00	IDR 132.00	8.44M
2026-06-12	IDR 132.00	+1.54%	IDR 130.00	IDR 135.00	IDR 130.00	2.31M
2026-06-11	IDR 130.00	-0.76%	IDR 135.00	IDR 135.00	IDR 124.00	3.20M
2026-06-10	IDR 131.00	+3.15%	IDR 127.00	IDR 135.00	IDR 127.00	6.87M
2026-06-09	IDR 127.00	+17.59%	IDR 107.00	IDR 129.00	IDR 106.00	4.38M
2026-06-08	IDR 108.00	-10.00%	IDR 114.00	IDR 115.00	IDR 102.00	3.36M
2026-06-05	IDR 120.00	-2.44%	IDR 122.00	IDR 123.00	IDR 106.00	4.99M
2026-06-04	IDR 123.00	-6.82%	IDR 132.00	IDR 132.00	IDR 115.00	3.36M
2026-06-03	IDR 132.00	-4.35%	IDR 138.00	IDR 139.00	IDR 130.00	2.32M
2026-06-02	IDR 138.00	-0.72%	IDR 139.00	IDR 143.00	IDR 137.00	1.09M
2026-05-29	IDR 139.00	-0.71%	IDR 139.00	IDR 140.00	IDR 134.00	2.44M
2026-05-28	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-27	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-26	IDR 140.00	-2.10%	IDR 144.00	IDR 144.00	IDR 139.00	2.30M
2026-05-25	IDR 143.00	+5.15%	IDR 136.00	IDR 148.00	IDR 136.00	3.04M
2026-05-22	IDR 136.00	+7.09%	IDR 126.00	IDR 142.00	IDR 122.00	4.51M