Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,304.59 -34.47 (-2.58%)
PT Bank IBK Indonesia Tbk (AGRS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 301,300 |
| 29 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 574,300 |
| 26 Apr 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 3,808,700 |
| 25 Apr 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 804,200 |
| 24 Apr 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 608,200 |
| 23 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,465,700 |
| 22 Apr 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 358,600 |
| 19 Apr 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 1,279,800 |
| 18 Apr 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 2,945,400 |
| 17 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1,592,600 |
| 16 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1,401,800 |
| 05 Apr 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1,081,200 |
| 04 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,579,700 |
| 03 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 6,364,100 |
| 02 Apr 2024 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 3,345,000 |
| 01 Apr 2024 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | 10,697,700 |
| 28 Mar 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 15,517,200 |
| 27 Mar 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 15,153,400 |
| 26 Mar 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 6,286,600 |
| 25 Mar 2024 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 5,671,200 |
| 22 Mar 2024 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | 5,623,200 |
| 21 Mar 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1,875,200 |
| 20 Mar 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,993,000 |
| 19 Mar 2024 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 5,879,600 |
| 18 Mar 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,855,100 |
| 15 Mar 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 6,098,600 |
| 14 Mar 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 761,000 |
| 13 Mar 2024 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | 52,642,800 |
| 08 Mar 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 1,669,100 |
| 07 Mar 2024 | 76.00 | 79.00 | 74.00 | 76.00 | 76.00 | 56,430,000 |
| 06 Mar 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,650,100 |
| 05 Mar 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1,228,400 |
| 04 Mar 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 572,700 |
| 01 Mar 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 5,171,600 |
| 29 Feb 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 799,000 |
| 28 Feb 2024 | 76.00 | 80.00 | 75.00 | 77.00 | 77.00 | 17,423,300 |
| 27 Feb 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 2,273,800 |
| 26 Feb 2024 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 984,300 |
| 23 Feb 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,806,300 |
| 22 Feb 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 912,600 |
| 21 Feb 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,227,800 |
| 20 Feb 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,777,100 |
| 19 Feb 2024 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | 7,072,600 |
| 16 Feb 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1,270,200 |
| 15 Feb 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 651,000 |
| 13 Feb 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 772,100 |
| 12 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 741,100 |
| 07 Feb 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,444,300 |
| 06 Feb 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 1,051,800 |
| 05 Feb 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,218,000 |
| 02 Feb 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1,513,000 |
| 01 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 2,459,200 |
| 31 Jan 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,040,500 |
| 30 Jan 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,441,700 |
| 29 Jan 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 758,800 |
| 26 Jan 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 921,200 |
| 25 Jan 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 7,358,100 |
| 24 Jan 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 24,941,100 |
| 23 Jan 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,714,500 |
| 22 Jan 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,240,100 |
| 19 Jan 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,353,200 |
| 18 Jan 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1,924,500 |
| 17 Jan 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1,181,500 |
| 16 Jan 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 2,544,900 |
| 15 Jan 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,504,400 |
| 12 Jan 2024 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 3,545,600 |
| 11 Jan 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 2,399,800 |
| 10 Jan 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 2,271,100 |
| 09 Jan 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,823,600 |
| 08 Jan 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 1,480,600 |
| 05 Jan 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 11,369,200 |
| 04 Jan 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 2,904,500 |
| 03 Jan 2024 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 809,500 |
| 02 Jan 2024 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | 4,323,800 |
| 29 Dec 2023 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 10,729,000 |
| 28 Dec 2023 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1,408,500 |
| 27 Dec 2023 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 4,176,300 |
| 22 Dec 2023 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 918,000 |
| 21 Dec 2023 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2,685,000 |
| 20 Dec 2023 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 3,627,400 |
| 19 Dec 2023 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 16,602,300 |
| 18 Dec 2023 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 3,969,000 |
| 15 Dec 2023 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 2,673,100 |
| 14 Dec 2023 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,245,500 |
| 13 Dec 2023 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 3,951,700 |
| 12 Dec 2023 | 82.00 | 85.00 | 80.00 | 82.00 | 82.00 | 21,681,700 |
| 11 Dec 2023 | 82.00 | 87.00 | 80.00 | 82.00 | 82.00 | 24,517,000 |
| 08 Dec 2023 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 2,815,900 |
| 07 Dec 2023 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 5,215,600 |
| 06 Dec 2023 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 4,022,100 |
| 05 Dec 2023 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 3,224,900 |
| 04 Dec 2023 | 84.00 | 88.00 | 84.00 | 85.00 | 85.00 | 14,633,900 |
| 01 Dec 2023 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 10,674,900 |
| 30 Nov 2023 | 83.00 | 89.00 | 83.00 | 86.00 | 86.00 | 15,764,500 |
| 29 Nov 2023 | 83.00 | 86.00 | 82.00 | 82.00 | 82.00 | 10,043,500 |
| 28 Nov 2023 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,241,600 |
| 27 Nov 2023 | 85.00 | 87.00 | 82.00 | 84.00 | 84.00 | 5,879,600 |
| 24 Nov 2023 | 82.00 | 87.00 | 81.00 | 85.00 | 85.00 | 11,948,700 |
| 23 Nov 2023 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,491,800 |
| 22 Nov 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,358,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.