Bank Agris Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 92.000 | 97.000 | 92.000 | 93.000 | 93.000 | 12,102,300 |
| 2022-11-04 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 2,620,200 |
| 2022-11-03 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 4,081,600 |
| 2022-11-02 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 2,560,000 |
| 2022-11-01 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 5,801,100 |
| 2022-10-31 | 93.000 | 98.000 | 93.000 | 95.000 | 95.000 | 3,587,900 |
| 2022-10-28 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 3,076,900 |
| 2022-10-27 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 4,084,500 |
| 2022-10-26 | 98.000 | 98.000 | 93.000 | 94.000 | 94.000 | 11,912,600 |
| 2022-10-25 | 94.000 | 98.000 | 94.000 | 97.000 | 97.000 | 18,649,200 |
| 2022-10-24 | 91.000 | 98.000 | 91.000 | 94.000 | 94.000 | 19,214,900 |
| 2022-10-21 | 89.000 | 93.000 | 89.000 | 91.000 | 91.000 | 8,601,100 |
| 2022-10-20 | 91.000 | 92.000 | 89.000 | 89.000 | 89.000 | 6,454,000 |
| 2022-10-19 | 89.000 | 92.000 | 89.000 | 89.000 | 89.000 | 11,355,700 |
| 2022-10-18 | 88.000 | 92.000 | 85.000 | 89.000 | 89.000 | 29,772,500 |
| 2022-10-17 | 90.000 | 91.000 | 87.000 | 88.000 | 88.000 | 11,844,100 |
| 2022-10-14 | 94.000 | 94.000 | 90.000 | 90.000 | 90.000 | 11,533,200 |
| 2022-10-13 | 95.000 | 97.000 | 92.000 | 93.000 | 93.000 | 9,072,600 |
| 2022-10-12 | 94.000 | 100.00 | 93.000 | 95.000 | 95.000 | 38,040,700 |
| 2022-10-11 | 93.000 | 98.000 | 91.000 | 93.000 | 93.000 | 29,357,000 |
| 2022-10-10 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 8,054,300 |
| 2022-10-07 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 9,387,300 |
| 2022-10-06 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 6,253,600 |
| 2022-10-05 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 5,176,800 |
| 2022-10-04 | 91.000 | 94.000 | 89.000 | 93.000 | 93.000 | 7,857,900 |
| 2022-10-03 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 4,640,000 |
| 2022-09-30 | 93.000 | 94.000 | 89.000 | 90.000 | 90.000 | 16,125,900 |
| 2022-09-29 | 96.000 | 98.000 | 92.000 | 93.000 | 93.000 | 12,464,300 |
| 2022-09-28 | 99.000 | 100.00 | 95.000 | 96.000 | 96.000 | 21,975,600 |
| 2022-09-27 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 9,468,500 |
| 2022-09-26 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 15,495,900 |
| 2022-09-23 | 94.000 | 104.00 | 94.000 | 102.00 | 102.00 | 15,032,100 |
| 2022-09-22 | 102.00 | 103.00 | 98.000 | 100.00 | 100.00 | 20,028,700 |
| 2022-09-21 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 10,061,900 |
| 2022-09-20 | 98.000 | 107.00 | 98.000 | 103.00 | 103.00 | 33,876,700 |
| 2022-09-19 | 110.00 | 111.00 | 103.00 | 104.00 | 104.00 | 61,332,300 |
| 2022-09-16 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 22,723,000 |
| 2022-09-15 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 13,864,500 |
| 2022-09-14 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 37,461,100 |
| 2022-09-13 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 13,841,200 |
| 2022-09-12 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 14,784,500 |
| 2022-09-09 | 110.00 | 113.00 | 109.00 | 112.00 | 112.00 | 20,955,800 |
| 2022-09-08 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 22,148,900 |
| 2022-09-07 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 17,039,300 |
| 2022-09-06 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 14,976,800 |
| 2022-09-05 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 22,774,400 |
| 2022-09-02 | 118.00 | 119.00 | 111.00 | 111.00 | 111.00 | 59,964,700 |
| 2022-09-01 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 64,420,200 |
| 2022-08-31 | 112.00 | 117.00 | 108.00 | 117.00 | 117.00 | 41,951,700 |
| 2022-08-30 | 104.00 | 112.00 | 104.00 | 112.00 | 112.00 | 69,766,400 |
| 2022-08-29 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | 135,931,800 |
| 2022-08-26 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | 167,255,700 |
| 2022-08-25 | 113.00 | 119.00 | 113.00 | 115.00 | 115.00 | 108,228,500 |
| 2022-08-24 | 112.00 | 122.00 | 111.00 | 118.00 | 118.00 | 121,061,900 |
| 2022-08-23 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 14,539,700 |
| 2022-08-22 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 35,484,000 |
| 2022-08-19 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 22,722,000 |
| 2022-08-18 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 39,127,100 |
| 2022-08-16 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 12,050,600 |
| 2022-08-15 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 19,266,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.