PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 60.00
+2.00 (3.45%)
Jul 2, 2026, 4:00 PM WIB
PT Bank IBK Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | - | 3.45% | 1,095,100 |
| Jul 1, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,469,200 |
| Jun 30, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 887,500 |
| Jun 29, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 578,300 |
| Jun 26, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 2,045,500 |
| Jun 25, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 1,024,200 |
| Jun 24, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 740,200 |
| Jun 23, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 305,400 |
| Jun 22, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 958,800 |
| Jun 19, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,621,700 |
| Jun 18, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,103,100 |
| Jun 17, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 1,171,400 |
| Jun 15, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 2,516,800 |
| Jun 12, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 463,400 |
| Jun 11, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 886,200 |
| Jun 10, 2026 | 60.00 | 66.00 | 60.00 | 63.00 | 63.00 | 3.28% | 1,829,800 |
| Jun 9, 2026 | 54.00 | 66.00 | 52.00 | 61.00 | 61.00 | 12.96% | 5,864,200 |
| Jun 8, 2026 | 59.00 | 59.00 | 53.00 | 54.00 | 54.00 | -8.47% | 5,674,500 |
| Jun 5, 2026 | 61.00 | 61.00 | 56.00 | 59.00 | 59.00 | -1.67% | 1,598,400 |
| Jun 4, 2026 | 62.00 | 64.00 | 56.00 | 60.00 | 60.00 | -4.76% | 5,106,500 |
| Jun 3, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 2,797,100 |
| Jun 2, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,900,400 |
| May 29, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,868,300 |
| May 26, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 393,000 |
| May 25, 2026 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1.61% | 2,280,600 |
| May 22, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 4,307,600 |
| May 21, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 5,759,600 |
| May 20, 2026 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 6,687,500 |
| May 19, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 4,412,200 |
| May 18, 2026 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | -2.99% | 6,907,400 |
| May 13, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 4,702,000 |
| May 12, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 4,591,800 |
| May 11, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 4,375,700 |
| May 8, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 2,639,100 |
| May 7, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,191,400 |
| May 6, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 6,473,500 |
| May 5, 2026 | 70.00 | 74.00 | 69.00 | 69.00 | 69.00 | -1.43% | 28,541,700 |
| May 4, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 5,365,200 |
| Apr 30, 2026 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 2,502,200 |
| Apr 29, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -1.41% | 6,582,100 |
| Apr 28, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 1,206,300 |
| Apr 27, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 2,164,500 |
| Apr 24, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -4.11% | 7,378,300 |
| Apr 23, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 6,420,700 |
| Apr 22, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 4,553,900 |
| Apr 21, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 3,712,500 |
| Apr 20, 2026 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 5,117,300 |
| Apr 17, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 9,700,200 |
| Apr 16, 2026 | 71.00 | 78.00 | 70.00 | 73.00 | 73.00 | 2.82% | 41,886,100 |
| Apr 15, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 3,344,700 |