PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 76.00
-1.00 (-1.30%)
Sep 25, 2025, 11:45 AM WIB
PT Bank IBK Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 7,813,800 |
| Sep 23, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 5,668,800 |
| 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 |
| Aug 20, 2025 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 5.80% | 13,315,200 |
| Aug 19, 2025 | 67.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 10,461,200 |
| Aug 15, 2025 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 10,120,200 |
| Aug 14, 2025 | 66.00 | 72.00 | 65.00 | 69.00 | 69.00 | 4.55% | 45,504,200 |
| Aug 13, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 5,705,700 |
| Aug 12, 2025 | 65.00 | 71.00 | 64.00 | 67.00 | 67.00 | 3.08% | 16,584,300 |
| Aug 11, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 3,228,700 |
| Aug 8, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,635,200 |
| Aug 7, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 4,014,100 |
| Aug 6, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 605,900 |
| Aug 5, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,876,100 |
| Aug 4, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,910,600 |
| Aug 1, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,132,500 |
| Jul 31, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 1,678,600 |
| Jul 30, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,590,600 |
| Jul 29, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 2,808,200 |
| Jul 28, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 3,117,400 |
| Jul 25, 2025 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 4,812,500 |
| Jul 24, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 6,720,600 |
| Jul 23, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 2,462,100 |
| Jul 22, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 2,643,800 |
| Jul 21, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 2,808,200 |
| Jul 18, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,075,100 |
| Jul 17, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 2,079,900 |
| Jul 16, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 2,141,900 |
| Jul 15, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,559,100 |