PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia · Delayed Price · Currency is IDR 61.00
+1.00 (1.67%)
Aug 12, 2026, 4:11 PM WIB
PT Bank IBK Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 796,000 |
| Jul 9, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 1,901,500 |
| Jul 8, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 2,605,900 |
| Jul 7, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 2,153,500 |
| Jul 6, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 2,792,000 |
| Jul 3, 2026 | 60.00 | 64.00 | 59.00 | 62.00 | 62.00 | 3.33% | 2,223,500 |
| Jul 2, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 2,010,700 |
| 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 |