Bank Agris Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	113.00	114.00	112.00	113.00	113.00	19,266,400
2022-08-12	118.00	118.00	112.00	113.00	113.00	24,885,900
2022-08-11	116.00	119.00	115.00	116.00	116.00	12,467,000
2022-08-10	119.00	120.00	116.00	116.00	116.00	9,552,300
2022-08-09	121.00	125.00	117.00	119.00	119.00	16,794,800
2022-08-08	113.86	121.52	113.86	118.65	118.65	22,660,933
2022-08-05	115.78	116.73	113.86	113.86	113.86	6,508,623
2022-08-04	113.86	121.52	112.91	115.78	115.78	16,419,966
2022-08-03	124.39	124.39	114.82	114.82	114.82	23,170,745
2022-08-02	113.86	122.47	111.95	122.47	122.47	52,735,882
2022-08-01	111.95	112.91	110.99	112.91	112.91	5,819,363
2022-07-29	114.82	114.82	111.95	112.91	112.91	4,756,052
2022-07-28	112.91	113.86	110.99	112.91	112.91	6,339,835
2022-07-27	112.91	114.82	110.03	111.95	111.95	8,924,431
2022-07-26	109.08	116.73	109.08	112.91	112.91	12,508,270
2022-07-25	113.86	113.86	107.16	109.08	109.08	13,074,310
2022-07-22	113.86	113.86	111.95	112.91	112.91	2,410,895
2022-07-21	112.91	114.82	111.95	112.91	112.91	4,335,285
2022-07-20	112.91	115.78	112.91	112.91	112.91	7,930,098
2022-07-19	111.95	114.82	111.95	112.91	112.91	3,759,002
2022-07-18	112.91	113.86	110.03	111.95	111.95	5,884,265
2022-07-15	111.95	114.82	110.03	111.95	111.95	9,432,675
2022-07-14	112.91	114.82	110.03	111.95	111.95	7,102,881
2022-07-13	118.65	118.65	111.95	112.91	112.91	6,510,504
2022-07-12	115.78	119.60	114.82	117.69	117.69	10,712,222
2022-07-11	107.16	120.56	107.16	114.82	114.82	31,396,614
2022-07-08	110.03	114.82	108.12	114.82	114.82	11,962,610
2022-07-07	109.08	110.99	107.16	110.03	110.03	4,514,837
2022-07-06	110.03	110.03	107.16	109.08	109.08	3,283,888
2022-07-05	110.03	111.95	108.12	110.03	110.03	3,272,078
2022-07-04	114.82	114.82	107.16	109.08	109.08	12,328,509
2022-07-01	114.82	116.73	113.86	114.82	114.82	4,868,717
2022-06-30	116.73	120.56	114.82	114.82	114.82	5,482,205
2022-06-29	117.69	118.65	115.78	115.78	115.78	2,867,719
2022-06-28	116.73	117.69	115.78	116.73	116.73	3,069,638
2022-06-27	115.78	118.65	115.78	116.73	116.73	5,228,240
2022-06-24	116.73	117.69	114.82	116.73	116.73	3,031,386
2022-06-23	116.73	120.56	114.82	115.78	115.78	4,452,966
2022-06-22	116.73	117.69	113.86	116.73	116.73	5,302,339
2022-06-21	114.82	120.56	114.82	115.78	115.78	6,298,448
2022-06-20	112.91	116.73	112.91	114.82	114.82	6,394,600
2022-06-17	118.65	118.65	110.99	112.91	112.91	16,210,209
2022-06-16	117.69	121.52	117.69	118.65	118.65	5,437,892
2022-06-15	119.60	121.52	116.73	117.69	117.69	5,512,932
2022-06-14	121.52	121.52	116.73	118.65	118.65	11,616,987
2022-06-13	125.34	133.00	120.56	121.52	121.52	48,757,925
2022-06-10	119.60	126.30	118.65	124.39	124.39	31,455,246
2022-06-09	121.52	123.43	118.65	118.65	118.65	5,667,297
2022-06-08	121.52	124.39	119.60	119.60	119.60	7,416,001
2022-06-07	118.65	128.21	116.73	121.52	121.52	42,258,603
2022-06-06	120.56	120.56	115.78	118.65	118.65	5,258,130
2022-06-03	119.60	120.56	117.69	119.60	119.60	6,431,179
2022-06-02	122.47	123.43	116.73	117.69	117.69	12,007,446
2022-05-31	118.65	123.43	118.65	121.52	121.52	8,911,053
2022-05-30	118.65	120.56	117.69	118.65	118.65	3,593,036
2022-05-27	119.60	120.56	115.78	118.65	118.65	8,588,109
2022-05-25	119.60	120.56	117.69	118.65	118.65	5,280,601
2022-05-24	120.56	123.43	117.69	119.60	119.60	5,476,457
2022-05-23	122.47	124.39	118.65	120.56	120.56	9,827,001
2022-05-20	113.86	122.47	112.91	121.52	121.52	27,340,273

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.