PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 81.00
+1.00 (1.25%)
At close: Dec 30, 2025
PT Bank IBK Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 4,341,100 |
| Dec 29, 2025 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2.56% | 12,993,500 |
| Dec 24, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 8,628,400 |
| Dec 23, 2025 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 7,701,600 |
| Dec 22, 2025 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 22,541,000 |
| Dec 19, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 9,447,900 |
| Dec 18, 2025 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 19,952,900 |
| Dec 17, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 25,354,100 |
| Dec 16, 2025 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | 1.20% | 30,350,000 |
| Dec 15, 2025 | 83.00 | 86.00 | 80.00 | 83.00 | 83.00 | -1.19% | 105,744,000 |
| Dec 12, 2025 | 81.00 | 90.00 | 79.00 | 84.00 | 84.00 | 9.09% | 261,822,100 |
| Dec 11, 2025 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 35,939,300 |
| Dec 10, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 11,411,100 |
| Dec 9, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 9,369,400 |
| Dec 8, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 15,371,500 |
| Dec 5, 2025 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2.63% | 23,627,800 |
| Dec 4, 2025 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | - | 19,659,200 |
| Dec 3, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 21,213,100 |
| Dec 2, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 31,056,300 |
| Dec 1, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -3.80% | 26,297,200 |
| Nov 28, 2025 | 80.00 | 82.00 | 74.00 | 79.00 | 79.00 | -1.25% | 63,088,500 |
| Nov 27, 2025 | 85.00 | 88.00 | 79.00 | 80.00 | 80.00 | -5.88% | 172,848,600 |
| Nov 26, 2025 | 72.00 | 96.00 | 72.00 | 85.00 | 85.00 | 18.06% | 562,747,400 |
| Nov 25, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 13,328,700 |
| Nov 24, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 8,830,300 |
| Nov 21, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 10,777,200 |
| Nov 20, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 7,201,600 |
| Nov 19, 2025 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 7,571,900 |
| Nov 18, 2025 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 4,322,000 |
| Nov 17, 2025 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | - | 7,622,700 |
| Nov 14, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 2,902,900 |
| Nov 13, 2025 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2.78% | 6,157,900 |
| Nov 12, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 5,259,600 |
| Nov 11, 2025 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 5,756,800 |
| Nov 10, 2025 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1.41% | 23,867,300 |
| Nov 7, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 4,958,200 |
| Nov 6, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 3,082,300 |
| Nov 5, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,216,800 |
| Nov 4, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 6,345,700 |
| Nov 3, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 5,639,000 |
| Oct 31, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,924,600 |
| Oct 30, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 2,911,100 |
| Oct 29, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,353,700 |
| Oct 28, 2025 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 3,478,300 |
| Oct 27, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,811,100 |
| Oct 24, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 2,326,200 |
| Oct 23, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 3,948,700 |
| Oct 22, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 5,430,000 |
| Oct 21, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 5,500,200 |
| Oct 20, 2025 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | 2.99% | 6,134,800 |