PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 58.00
-1.00 (-1.69%)
Sep 22, 2026, 3:26 PM WIB
PT Bank IBK Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | - | -3.39% | 3,594,300 |
| Sep 21, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 5,212,900 |
| Sep 18, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 3,729,000 |
| Sep 17, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 2,168,400 |
| Sep 16, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 10,078,100 |
| Sep 15, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,139,400 |
| Sep 14, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 6,463,500 |
| Sep 11, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 4,451,700 |
| Sep 10, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 7,207,400 |
| Sep 9, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 6,204,700 |
| Sep 8, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,828,500 |
| Sep 7, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 7,177,200 |
| Sep 4, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 7,833,300 |
| Sep 3, 2026 | 62.00 | 68.00 | 61.00 | 65.00 | 65.00 | 4.84% | 56,193,800 |
| Sep 2, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 10,448,600 |
| Sep 1, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 1,918,800 |
| Aug 31, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 9,104,900 |
| Aug 28, 2026 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 20,811,100 |
| Aug 27, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,205,400 |
| Aug 26, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 18,469,000 |
| Aug 24, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 7,663,200 |
| Aug 21, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 3,730,400 |
| Aug 20, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 5,924,600 |
| Aug 19, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,489,300 |
| Aug 18, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 821,400 |
| Aug 14, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 3,363,400 |
| Aug 13, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 1,594,500 |
| Aug 12, 2026 | 59.00 | 64.00 | 59.00 | 61.00 | 61.00 | 1.67% | 8,918,300 |
| Aug 11, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 5,993,800 |
| Aug 10, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 3,868,500 |
| Aug 7, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,137,500 |
| Aug 6, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 2,894,200 |
| Aug 5, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 5,689,400 |
| Aug 4, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 6,413,900 |
| Aug 3, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 14,821,800 |
| Jul 31, 2026 | 62.00 | 67.00 | 61.00 | 61.00 | 61.00 | -1.61% | 27,620,400 |
| Jul 30, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 746,000 |
| Jul 29, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,945,800 |
| Jul 28, 2026 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 4,904,900 |
| Jul 27, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 1,663,100 |
| Jul 24, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 775,300 |
| Jul 23, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 3,105,200 |
| Jul 22, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,795,200 |
| Jul 21, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 4,735,300 |
| Jul 20, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | - | 3,216,900 |
| Jul 17, 2026 | 60.00 | 66.00 | 59.00 | 62.00 | 62.00 | 3.33% | 33,503,100 |
| Jul 16, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 8,019,600 |
| Jul 15, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 2,773,700 |
| Jul 14, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,859,300 |
| Jul 13, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 463,800 |