PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia
· Delayed Price · Currency is IDR 70.00
-1.00 (-1.41%)
Apr 29, 2026, 4:00 PM WIB
PT Bank IBK Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | - | - | 132,300 |
| Apr 28, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 1,206,300 |
| Apr 27, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 2,164,500 |
| Apr 24, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -4.11% | 7,378,300 |
| Apr 23, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 6,420,700 |
| Apr 22, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 4,553,900 |
| Apr 21, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 3,712,500 |
| Apr 20, 2026 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 5,117,300 |
| Apr 17, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 9,700,200 |
| Apr 16, 2026 | 71.00 | 78.00 | 70.00 | 73.00 | 73.00 | 2.82% | 41,886,100 |
| Apr 15, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 3,344,700 |
| Apr 14, 2026 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 6,070,900 |
| Apr 13, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,636,700 |
| Apr 10, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,443,000 |
| Apr 9, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,589,200 |
| Apr 8, 2026 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 5,672,600 |
| Apr 7, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 1,386,700 |
| Apr 6, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 779,500 |
| Apr 2, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 1,950,800 |
| Apr 1, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 1,622,400 |
| Mar 31, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 2,004,900 |
| Mar 30, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,663,800 |
| Mar 27, 2026 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 2,272,300 |
| Mar 26, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 920,400 |
| Mar 25, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 2,110,000 |
| Mar 17, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 2,095,900 |
| Mar 16, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | -1.45% | 2,174,700 |
| Mar 13, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,711,000 |
| Mar 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 951,300 |
| Mar 11, 2026 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 2,415,800 |
| Mar 10, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 4,032,700 |
| Mar 9, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,954,100 |
| Mar 6, 2026 | 72.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 4,494,400 |
| Mar 5, 2026 | 70.00 | 75.00 | 70.00 | 72.00 | 72.00 | 4.35% | 5,204,500 |
| Mar 4, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -5.48% | 14,860,100 |
| Mar 3, 2026 | 71.00 | 76.00 | 71.00 | 73.00 | 73.00 | 2.82% | 3,630,300 |
| Mar 2, 2026 | 74.00 | 75.00 | 71.00 | 71.00 | 71.00 | -4.05% | 6,717,600 |
| Feb 27, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 6,412,600 |
| Feb 26, 2026 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 6,012,600 |
| Feb 25, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 5,112,100 |
| Feb 24, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 4,477,100 |
| Feb 23, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 6,368,700 |
| Feb 20, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 5,701,200 |
| Feb 19, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,854,900 |
| Feb 18, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 4,971,100 |
| Feb 13, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,753,100 |
| Feb 12, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 10,667,700 |
| Feb 11, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | 1.33% | 11,010,000 |
| Feb 10, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 5,433,300 |
| Feb 9, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 3,777,100 |
| Feb 6, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 6,553,400 |
| Feb 5, 2026 | 75.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 7,941,000 |
| Feb 4, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 4,337,800 |
| Feb 3, 2026 | 73.00 | 75.00 | 70.00 | 75.00 | 75.00 | 2.74% | 7,539,600 |
| Feb 2, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -3.95% | 18,970,500 |
| Jan 30, 2026 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.70% | 14,071,200 |
| Jan 29, 2026 | 73.00 | 79.00 | 68.00 | 74.00 | 74.00 | 1.37% | 19,011,900 |
| Jan 28, 2026 | 78.00 | 78.00 | 71.00 | 73.00 | 73.00 | -7.59% | 38,707,600 |
| Jan 27, 2026 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 13,729,600 |
| Jan 26, 2026 | 81.00 | 83.00 | 80.00 | 80.00 | 80.00 | -1.23% | 17,948,100 |
| Jan 23, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 18,467,600 |
| Jan 22, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 12,486,600 |
| Jan 21, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 11,049,900 |
| Jan 20, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 14,881,300 |
| Jan 19, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1.22% | 23,561,400 |
| Jan 15, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 18,269,500 |
| Jan 14, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 31,488,900 |
| Jan 13, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1.20% | 18,888,400 |
| Jan 12, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 28,710,100 |
| Jan 9, 2026 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 18,897,500 |
| Jan 8, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 24,289,300 |
| Jan 7, 2026 | 90.00 | 91.00 | 84.00 | 85.00 | 85.00 | -4.49% | 50,246,600 |
| Jan 6, 2026 | 86.00 | 97.00 | 86.00 | 89.00 | 89.00 | 5.95% | 204,275,800 |
| Jan 5, 2026 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | 5.00% | 28,061,100 |
| Jan 2, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 16,860,300 |
| Dec 30, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 4,341,100 |
| Dec 29, 2025 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2.56% | 12,993,500 |
| Dec 24, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 8,628,400 |
| Dec 23, 2025 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 7,701,600 |
| Dec 22, 2025 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 22,541,000 |
| Dec 19, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 9,447,900 |
| Dec 18, 2025 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 19,952,900 |
| Dec 17, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 25,354,100 |
| Dec 16, 2025 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | 1.20% | 30,350,000 |
| Dec 15, 2025 | 83.00 | 86.00 | 80.00 | 83.00 | 83.00 | -1.19% | 105,744,000 |
| Dec 12, 2025 | 81.00 | 90.00 | 79.00 | 84.00 | 84.00 | 9.09% | 261,822,100 |
| Dec 11, 2025 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 35,939,300 |
| Dec 10, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 11,411,100 |
| Dec 9, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 9,369,400 |
| Dec 8, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 15,371,500 |
| Dec 5, 2025 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2.63% | 23,627,800 |
| Dec 4, 2025 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | - | 19,659,200 |
| Dec 3, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 21,213,100 |
| Dec 2, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 31,056,300 |
| Dec 1, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -3.80% | 26,297,200 |
| Nov 28, 2025 | 80.00 | 82.00 | 74.00 | 79.00 | 79.00 | -1.25% | 63,088,500 |
| Nov 27, 2025 | 85.00 | 88.00 | 79.00 | 80.00 | 80.00 | -5.88% | 172,848,600 |
| Nov 26, 2025 | 72.00 | 96.00 | 72.00 | 85.00 | 85.00 | 18.06% | 562,747,400 |
| Nov 25, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 13,328,700 |
| Nov 24, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 8,830,300 |