PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 50.00
-1.00 (-1.96%)
Oct 30, 2026, 4:14 PM WIB
PT Bank IBK Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 2,888,400 |
| Oct 29, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 8,822,300 |
| Oct 28, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 5,262,800 |
| Oct 27, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 540,600 |
| Oct 26, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 940,300 |
| Oct 23, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 862,800 |
| Oct 22, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 5,199,400 |
| Oct 21, 2026 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 3,443,500 |
| Oct 20, 2026 | 53.00 | 56.00 | 51.00 | 55.00 | 55.00 | 3.77% | 2,623,200 |
| Oct 19, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | - | 3,969,000 |
| Oct 16, 2026 | 57.00 | 57.00 | 51.00 | 53.00 | 53.00 | -10.17% | 4,543,800 |
| Oct 15, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 4,933,000 |
| Oct 14, 2026 | 59.00 | 62.00 | 55.00 | 59.00 | 59.00 | 1.72% | 14,687,400 |
| Oct 13, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 1,761,100 |
| Oct 12, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,056,500 |
| Oct 9, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 535,800 |
| Oct 8, 2026 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 2,528,500 |
| Oct 7, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,560,700 |
| Oct 6, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 1,438,300 |
| Oct 5, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 795,900 |
| Oct 2, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 2,560,400 |
| Oct 1, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 3,789,000 |
| Sep 30, 2026 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 4,950,600 |
| Sep 29, 2026 | 54.00 | 63.00 | 53.00 | 60.00 | 60.00 | 9.09% | 18,736,100 |
| Sep 28, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -3.51% | 7,484,100 |
| Sep 25, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 5,785,900 |
| Sep 24, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 1,098,500 |
| Sep 23, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 3,106,300 |
| Sep 22, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 3,654,700 |
| 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 |