PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 71.00
+1.00 (1.43%)
Oct 31, 2025, 2:48 PM WIB
PT Bank IBK Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,336,800 |
| 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 |
| Oct 17, 2025 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | -2.90% | 6,511,300 |
| Oct 16, 2025 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 6,058,600 |
| Oct 15, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 2,748,400 |
| Oct 14, 2025 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 5,903,200 |
| Oct 13, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -2.70% | 4,051,500 |
| Oct 10, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 3,987,600 |
| Oct 9, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 5,470,900 |
| Oct 8, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 3,424,700 |
| Oct 7, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 10,233,100 |
| Oct 6, 2025 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 12,398,500 |
| Oct 3, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 7,654,400 |
| Oct 2, 2025 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1.30% | 13,659,100 |
| Oct 1, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 4,681,500 |
| Sep 30, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 6,864,600 |
| Sep 29, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 6,348,900 |
| Sep 26, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 2,776,700 |
| Sep 25, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 7,937,300 |
| Sep 24, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 8,547,900 |
| Sep 23, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 9,196,900 |
| Sep 22, 2025 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 9,196,900 |
| Sep 19, 2025 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 18,439,900 |
| Sep 18, 2025 | 80.00 | 93.00 | 77.00 | 82.00 | 82.00 | 2.50% | 149,813,100 |
| Sep 17, 2025 | 84.00 | 86.00 | 79.00 | 80.00 | 80.00 | -3.61% | 31,561,500 |
| Sep 16, 2025 | 81.00 | 86.00 | 78.00 | 83.00 | 83.00 | 7.79% | 92,911,000 |
| Sep 15, 2025 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 5,646,800 |
| Sep 12, 2025 | 75.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 7,949,300 |
| Sep 11, 2025 | 75.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1.33% | 6,332,300 |
| Sep 10, 2025 | 74.00 | 79.00 | 73.00 | 75.00 | 75.00 | 1.35% | 23,982,300 |
| Sep 9, 2025 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | -1.33% | 9,567,700 |
| Sep 8, 2025 | 75.00 | 79.00 | 75.00 | 75.00 | 75.00 | -2.60% | 19,776,100 |
| Sep 4, 2025 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | -1.28% | 21,784,800 |
| Sep 3, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 5,399,900 |
| Sep 2, 2025 | 77.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 11,495,900 |
| Sep 1, 2025 | 75.00 | 79.00 | 70.00 | 77.00 | 77.00 | -4.94% | 20,292,500 |
| Aug 29, 2025 | 85.00 | 85.00 | 75.00 | 81.00 | 81.00 | -4.71% | 39,706,400 |
| Aug 28, 2025 | 82.00 | 86.00 | 80.00 | 85.00 | 85.00 | 4.94% | 29,965,000 |
| Aug 27, 2025 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | -1.22% | 11,438,600 |
| Aug 26, 2025 | 84.00 | 87.00 | 81.00 | 82.00 | 82.00 | -1.20% | 32,655,500 |
| Aug 25, 2025 | 76.00 | 86.00 | 74.00 | 83.00 | 83.00 | 10.67% | 107,948,800 |
| Aug 22, 2025 | 71.00 | 81.00 | 70.00 | 75.00 | 75.00 | 5.63% | 94,689,200 |
| Aug 21, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 7,875,900 |