PT Bank IBK Indonesia Tbk(ID:AGRS)
Rp52.00-2.00 (-3.70%)
ID:AGRS
PT Bank IBK Indonesia Tbk historical prices
Rp52.00
At close:-2.00 (-3.70%)
PT Bank IBK Indonesia Tbk (AGRS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 3,092,300 | 0.56 |
| Nov 10, 2026 | 58.00 | 58.00 | 53.00 | 54.00 | 54.00 | 0.00% | 1,618,300 | 0.29 |
| Nov 09, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.00% | 1,016,600 | 0.18 |
| Nov 06, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | +1.89% | 913,300 | 0.16 |
| Nov 05, 2026 | 50.00 | 60.00 | 50.00 | 53.00 | 53.00 | +6.00% | 5,064,000 | 0.89 |
| Nov 04, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,695,000 | 0.30 |
| Nov 03, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 1,873,300 | 0.33 |
| Nov 02, 2026 | 50.00 | 53.00 | 49.00 | 53.00 | 53.00 | +6.00% | 3,858,800 | 0.67 |
| Oct 30, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 2,888,200 | 0.50 |
| Oct 29, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 8,822,300 | 1.49 |
| Oct 28, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 5,262,800 | 0.84 |
| Oct 27, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 540,600 | 0.09 |
| Oct 26, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 940,300 | 0.15 |
| Oct 23, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.00% | 862,800 | 0.14 |
| Oct 22, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | +1.79% | 5,199,400 | 0.82 |
| Oct 21, 2026 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | +1.82% | 3,443,500 | 0.55 |
| Oct 20, 2026 | 53.00 | 56.00 | 51.00 | 55.00 | 55.00 | +3.77% | 2,623,200 | 0.42 |
| Oct 19, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 0.00% | 3,969,000 | 0.64 |
| Oct 16, 2026 | 57.00 | 57.00 | 51.00 | 53.00 | 53.00 | -10.17% | 4,543,800 | 0.73 |
| Oct 15, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 0.00% | 4,933,000 | 0.79 |
| Oct 14, 2026 | 59.00 | 62.00 | 55.00 | 59.00 | 59.00 | +1.72% | 14,687,400 | 2.25 |
| Oct 13, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 1,761,100 | 0.27 |
| Oct 12, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 0.00% | 1,056,500 | 0.16 |
| Oct 09, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | +1.72% | 535,800 | 0.08 |
| Oct 08, 2026 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 2,528,500 | 0.38 |
| Oct 07, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 0.00% | 1,560,700 | 0.24 |
| Oct 06, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | +1.69% | 1,438,300 | 0.22 |
| Oct 05, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | +3.51% | 795,900 | 0.12 |
| Oct 02, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | 0.00% | 2,560,400 | 0.38 |
| Oct 01, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 3,789,000 | 0.57 |
| Sep 30, 2026 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 4,950,600 | 0.75 |
| Sep 29, 2026 | 54.00 | 63.00 | 53.00 | 60.00 | 60.00 | +9.09% | 18,736,100 | 2.96 |
| Sep 28, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -3.51% | 7,484,100 | 1.20 |
| Sep 25, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 5,785,900 | 0.94 |
| Sep 24, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.00% | 1,098,500 | 0.18 |
| Sep 23, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 0.00% | 3,106,300 | 0.51 |
| Sep 22, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 3,654,700 | 0.60 |
| Sep 21, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 0.00% | 5,212,900 | 0.87 |
| Sep 18, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 7,827,900 | 1.33 |
| Sep 17, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | +1.69% | 2,168,400 | 0.37 |
| Sep 16, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 10,078,100 | 1.75 |
| Sep 15, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 0.00% | 2,139,400 | 0.37 |
| Sep 14, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 6,576,000 | 1.16 |
| Sep 11, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | +1.67% | 4,451,700 | 0.80 |
| Sep 10, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 7,207,400 | 1.31 |
| Sep 09, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 6,204,700 | 1.15 |
| Sep 08, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 3,828,500 | 0.71 |
| Sep 07, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 7,177,200 | 1.36 |
| Sep 04, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 7,833,300 | 1.49 |
| Sep 03, 2026 | 62.00 | 68.00 | 61.00 | 65.00 | 65.00 | +4.84% | 56,193,800 | 12.64 |
