PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 70.00
0.00 (0.00%)
Apr 30, 2026, 1:58 PM WIB
PT Bank IBK Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 6,070,900 |
| Apr 13, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,636,700 |
| Apr 10, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,443,000 |
| Apr 9, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,589,200 |
| Apr 8, 2026 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 5,672,600 |
| Apr 7, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 1,386,700 |
| Apr 6, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 779,500 |
| Apr 2, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 1,950,800 |
| Apr 1, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 1,622,400 |
| Mar 31, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 2,004,900 |
| Mar 30, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,663,800 |
| Mar 27, 2026 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 2,272,300 |
| Mar 26, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 920,400 |
| Mar 25, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 2,110,000 |
| Mar 17, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 2,095,900 |
| Mar 16, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | -1.45% | 2,174,700 |
| Mar 13, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,711,000 |
| Mar 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 951,300 |
| Mar 11, 2026 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 2,415,800 |
| Mar 10, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 4,032,700 |
| Mar 9, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,954,100 |
| Mar 6, 2026 | 72.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 4,494,400 |
| Mar 5, 2026 | 70.00 | 75.00 | 70.00 | 72.00 | 72.00 | 4.35% | 5,204,500 |
| Mar 4, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -5.48% | 14,860,100 |
| Mar 3, 2026 | 71.00 | 76.00 | 71.00 | 73.00 | 73.00 | 2.82% | 3,630,300 |
| Mar 2, 2026 | 74.00 | 75.00 | 71.00 | 71.00 | 71.00 | -4.05% | 6,717,600 |
| Feb 27, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 6,412,600 |
| Feb 26, 2026 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 6,012,600 |
| Feb 25, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 5,112,100 |
| Feb 24, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 4,477,100 |
| Feb 23, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 6,368,700 |
| Feb 20, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 5,701,200 |
| Feb 19, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,854,900 |
| Feb 18, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 4,971,100 |
| Feb 13, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,753,100 |
| Feb 12, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 10,667,700 |
| Feb 11, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | 1.33% | 11,010,000 |
| Feb 10, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 5,433,300 |
| Feb 9, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 3,777,100 |