Bank Agris Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	159.79	163.62	159.79	163.62	163.62	36,837,224
2022-02-09	164.57	168.40	157.88	158.83	158.83	90,778,450
2022-02-08	156.92	162.66	155.01	162.66	162.66	68,905,541
2022-02-07	156.92	159.79	154.05	155.01	155.01	32,707,411
2022-02-04	153.09	161.70	151.18	155.01	155.01	83,782,693
2022-02-03	151.18	160.75	148.31	152.13	152.13	63,239,080
2022-02-02	150.22	155.01	150.22	150.22	150.22	31,522,656
2022-01-31	146.39	157.88	145.44	150.22	150.22	76,429,190
2022-01-28	142.57	150.22	142.57	145.44	145.44	33,918,920
2022-01-27	144.48	146.39	142.57	142.57	142.57	12,440,024
2022-01-26	142.57	150.22	137.78	144.48	144.48	37,909,836
2022-01-25	149.26	149.26	142.57	142.57	142.57	38,405,226
2022-01-24	157.88	159.79	149.26	150.22	150.22	34,586,128
2022-01-21	157.88	161.70	153.09	155.96	155.96	42,009,028
2022-01-20	159.79	167.44	157.88	157.88	157.88	65,730,554
2022-01-19	168.40	168.40	154.05	159.79	159.79	179,888,044
2022-01-18	141.61	166.49	139.70	164.57	164.57	245,259,702
2022-01-17	152.13	152.13	141.61	141.61	141.61	63,119,935
2022-01-14	159.79	165.53	151.18	152.13	152.13	71,432,759
2022-01-13	131.08	171.27	126.30	159.79	159.79	393,721,345
2022-01-12	136.83	139.70	130.13	131.08	131.08	29,798,931
2022-01-11	146.39	147.35	137.78	138.74	138.74	38,883,684
2022-01-10	155.01	155.01	143.52	146.39	146.39	35,020,064
2022-01-07	157.88	158.83	152.13	153.09	153.09	27,629,250
2022-01-06	161.70	161.70	155.01	156.92	156.92	23,610,325
2022-01-05	158.83	164.57	158.83	159.79	159.79	23,942,675
2022-01-04	158.83	161.70	156.92	158.83	158.83	16,717,827
2022-01-03	158.83	159.79	155.01	158.83	158.83	28,467,023
2021-12-30	164.57	164.57	158.83	158.83	158.83	17,043,070
2021-12-29	167.44	168.40	160.75	162.66	162.66	37,067,779
2021-12-28	159.79	175.10	158.83	165.53	165.53	165,789,405
2021-12-27	157.88	160.75	155.01	156.92	156.92	17,672,862
2021-12-24	156.92	160.75	153.09	157.88	157.88	49,371,205
2021-12-23	163.62	164.57	155.96	155.96	155.96	64,888,915
2021-12-22	168.40	169.36	162.66	163.62	163.62	39,282,504
2021-12-21	169.36	172.23	164.57	166.49	166.49	44,465,804
2021-12-20	172.23	175.10	168.40	168.40	168.40	54,205,433
2021-12-17	171.27	178.93	168.40	172.23	172.23	122,747,898
2021-12-16	180.84	184.67	170.31	171.27	171.27	196,432,485
2021-12-15	177.01	188.49	175.10	178.93	178.93	405,264,025
2021-12-14	185.62	186.58	169.36	177.01	177.01	316,588,158
2021-12-13	181.80	191.36	176.06	181.80	181.80	590,566,760
2021-12-10	177.97	183.71	177.01	177.01	177.01	57,617,141
2021-12-09	180.84	180.84	176.06	177.97	177.97	17,840,501
2021-12-08	177.01	187.54	177.01	178.93	178.93	30,449,731
2021-12-07	171.27	188.49	170.31	177.01	177.01	78,748,533
2021-12-06	168.40	173.18	168.40	171.27	171.27	5,577,207
2021-12-03	166.49	170.31	166.49	168.40	168.40	3,479,954
2021-12-02	165.53	169.36	164.57	168.40	168.40	4,540,756
2021-12-01	170.31	171.27	164.57	165.53	165.53	7,190,776
2021-11-30	168.40	174.14	168.40	169.36	169.36	6,332,415
2021-11-29	168.40	177.01	162.66	169.36	169.36	10,432,651
2021-11-26	176.06	177.01	168.40	168.40	168.40	18,145,050
2021-11-25	179.88	180.84	176.06	176.06	176.06	5,566,024
2021-11-24	178.93	180.84	177.97	178.93	178.93	8,262,553
2021-11-23	179.88	181.80	177.01	178.93	178.93	9,352,827
2021-11-22	181.80	185.62	179.88	179.88	179.88	7,502,328
2021-11-19	180.84	187.54	180.84	181.80	181.80	28,083,357
2021-11-18	182.75	182.75	179.88	180.84	180.84	10,162,068
2021-11-17	181.80	185.62	178.93	181.80	181.80	18,217,686

← NewerPage 20 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.