Bank Agris Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	110.99	117.69	109.08	113.86	113.86	25,488,729
2022-05-18	110.99	113.86	110.03	110.99	110.99	8,847,405
2022-05-17	110.99	112.91	109.08	110.99	110.99	6,382,058
2022-05-13	110.03	112.91	110.03	110.03	110.03	5,924,398
2022-05-12	114.82	116.73	110.03	110.03	110.03	9,275,906
2022-05-11	112.91	117.69	112.91	114.82	114.82	5,253,114
2022-05-10	115.78	115.78	110.03	111.95	111.95	6,201,565
2022-05-09	119.60	121.52	111.95	115.78	115.78	10,551,691
2022-04-28	120.56	121.52	119.60	119.60	119.60	3,358,824
2022-04-27	116.73	122.47	115.78	118.65	118.65	13,258,984
2022-04-26	117.69	118.65	115.78	116.73	116.73	4,844,052
2022-04-25	120.56	121.52	116.73	117.69	117.69	4,256,587
2022-04-22	121.52	123.43	119.60	120.56	120.56	7,904,179
2022-04-21	125.34	126.30	121.52	122.47	122.47	8,512,024
2022-04-20	124.39	128.21	122.47	125.34	125.34	16,676,544
2022-04-19	123.43	125.34	121.52	123.43	123.43	8,354,210
2022-04-18	125.34	127.26	123.43	123.43	123.43	8,006,915
2022-04-14	127.26	128.21	123.43	123.43	123.43	7,849,205
2022-04-13	126.30	129.17	123.43	126.30	126.30	7,696,304
2022-04-12	127.26	129.17	124.39	126.30	126.30	8,549,335
2022-04-11	133.00	133.96	127.26	127.26	127.26	27,839,321
2022-04-08	133.96	134.91	132.04	133.00	133.00	7,018,017
2022-04-07	133.96	136.83	132.04	133.96	133.96	11,885,167
2022-04-06	137.78	137.78	133.00	133.96	133.96	14,387,720
2022-04-05	135.87	138.74	133.96	136.83	136.83	8,434,058
2022-04-04	140.65	140.65	133.00	135.87	135.87	16,793,703
2022-04-01	140.65	146.39	136.83	139.70	139.70	33,465,127
2022-03-31	135.87	146.39	133.00	139.70	139.70	82,125,229
2022-03-30	133.00	139.70	132.04	134.91	134.91	41,770,634
2022-03-29	132.04	133.96	130.13	131.08	131.08	14,754,559
2022-03-28	131.08	135.87	130.13	131.08	131.08	12,150,837
2022-03-25	133.96	135.87	131.08	131.08	131.08	5,781,320
2022-03-24	133.96	135.87	133.00	133.00	133.00	3,942,840
2022-03-23	135.87	136.83	133.96	133.96	133.96	7,288,600
2022-03-22	132.04	137.78	132.04	134.91	134.91	18,516,174
2022-03-21	133.00	134.91	132.04	132.04	132.04	7,562,319
2022-03-18	131.08	137.78	131.08	132.04	132.04	17,104,628
2022-03-17	133.96	135.87	131.08	131.08	131.08	10,473,829
2022-03-16	130.13	136.83	130.13	133.96	133.96	14,145,877
2022-03-15	134.91	140.65	129.17	130.13	130.13	25,409,926
2022-03-14	133.96	137.78	133.96	134.91	134.91	8,524,357
2022-03-11	135.87	136.83	132.04	133.96	133.96	9,160,420
2022-03-10	131.08	136.83	130.13	135.87	135.87	10,312,462
2022-03-09	130.13	134.91	129.17	131.08	131.08	14,229,279
2022-03-08	130.13	135.87	128.21	129.17	129.17	18,671,375
2022-03-07	133.96	133.96	127.26	130.13	130.13	20,127,131
2022-03-04	140.65	141.61	132.04	133.96	133.96	21,637,337
2022-03-02	143.52	144.48	139.70	139.70	139.70	13,586,631
2022-03-01	141.61	147.35	141.61	142.57	142.57	9,797,424
2022-02-25	143.52	147.35	137.78	141.61	141.61	16,847,004
2022-02-24	149.26	152.13	140.65	140.65	140.65	46,861,545
2022-02-23	152.13	154.05	148.31	150.22	150.22	31,090,706
2022-02-22	157.88	158.83	151.18	152.13	152.13	21,077,881
2022-02-21	159.79	161.70	155.96	157.88	157.88	14,280,699
2022-02-18	155.01	161.70	155.01	158.83	158.83	22,012,851
2022-02-17	162.66	164.57	155.01	155.01	155.01	29,004,949
2022-02-16	153.09	162.66	151.18	161.70	161.70	34,472,210
2022-02-15	153.09	156.92	146.39	153.09	153.09	40,163,127
2022-02-14	164.57	166.49	153.09	153.09	153.09	42,058,880
2022-02-11	163.62	168.40	160.75	164.57	164.57	44,421,595

← NewerPage 19 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.