PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 62.00
-1.00 (-1.59%)
Jun 11, 2026, 11:44 AM WIB
PT Bank IBK Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |