Jakarta - Delayed Quote IDR
PT Bank IBK Indonesia Tbk (AGRS.JK)
66.00
-2.00
(-2.94%)
At close: 4:09:14 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 6,354,000 |
| May 7, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 2,197,300 |
| May 6, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,790,300 |
| May 5, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3,054,400 |
| May 2, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1,751,600 |
| Apr 30, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 1,992,400 |
| Apr 29, 2025 | 65.00 | 74.00 | 64.00 | 67.00 | 67.00 | 4,165,900 |
| Apr 28, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1,886,400 |
| Apr 25, 2025 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 6,942,200 |
| Apr 24, 2025 | 63.00 | 67.00 | 63.00 | 66.00 | 66.00 | 14,183,400 |
| Apr 23, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3,122,300 |
| Apr 22, 2025 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 2,217,000 |
| Apr 21, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 2,438,800 |
| Apr 17, 2025 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 940,800 |
| Apr 16, 2025 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | 2,399,900 |
| Apr 15, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 1,006,000 |
| Apr 14, 2025 | 58.00 | 62.00 | 57.00 | 61.00 | 61.00 | 9,514,200 |
| Apr 11, 2025 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | 2,612,600 |
| Apr 10, 2025 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 6,050,900 |
| Apr 9, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 5,081,500 |
| Apr 8, 2025 | 55.00 | 59.00 | 54.00 | 56.00 | 56.00 | 7,776,400 |
| Mar 27, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3,592,200 |
| Mar 26, 2025 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 2,956,700 |
| Mar 25, 2025 | 59.00 | 64.00 | 58.00 | 60.00 | 60.00 | 2,215,500 |
| Mar 24, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,859,100 |
| Mar 21, 2025 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | 5,088,100 |
| Mar 20, 2025 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,070,700 |
| Mar 19, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,410,600 |
| Mar 18, 2025 | 62.00 | 62.00 | 57.00 | 60.00 | 60.00 | 4,167,800 |
| Mar 17, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1,469,200 |
| Mar 14, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 797,000 |
| Mar 13, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 868,000 |
| Mar 12, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 923,300 |
| Mar 11, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,879,600 |
| Mar 10, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 963,000 |
| Mar 7, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 729,800 |
| Mar 6, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1,207,400 |
| Mar 5, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 5,638,700 |
| Mar 4, 2025 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | 2,702,000 |
| Mar 3, 2025 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 6,445,500 |
| Feb 28, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 5,048,600 |
| Feb 27, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 2,146,400 |
| Feb 26, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1,614,900 |
| Feb 25, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,665,500 |
| Feb 24, 2025 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 2,935,700 |
| Feb 21, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 861,100 |
| Feb 20, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 3,374,200 |
| Feb 19, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,640,300 |
| Feb 18, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 1,566,700 |
| Feb 17, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,884,400 |
| Feb 14, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 2,601,900 |
| Feb 13, 2025 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3,842,000 |
| Feb 12, 2025 | 65.00 | 70.00 | 65.00 | 68.00 | 68.00 | 13,913,000 |
| Feb 11, 2025 | 68.00 | 70.00 | 61.00 | 66.00 | 66.00 | 7,287,000 |
| Feb 10, 2025 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 829,000 |
| Feb 7, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 4,705,300 |
| Feb 6, 2025 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | 5,156,800 |
| Feb 5, 2025 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 3,354,200 |
| Feb 4, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 1,779,000 |
| Feb 3, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 2,674,300 |
| Jan 31, 2025 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | 16,623,400 |
| Jan 30, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,280,400 |
| Jan 24, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 3,252,100 |
| Jan 23, 2025 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 3,045,800 |
| Jan 22, 2025 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,858,600 |
| Jan 21, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 3,104,100 |
| Jan 20, 2025 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 7,063,500 |
| Jan 17, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 5,906,200 |
| Jan 16, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2,651,900 |
| Jan 15, 2025 | 73.00 | 76.00 | 71.00 | 73.00 | 73.00 | 18,745,200 |
| Jan 14, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 2,757,000 |
| Jan 13, 2025 | 82.00 | 84.00 | 72.00 | 72.00 | 72.00 | 39,490,100 |
| Jan 10, 2025 | 71.00 | 78.00 | 70.00 | 76.00 | 76.00 | 12,667,500 |
| Jan 9, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 3,637,500 |
| Jan 8, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 2,509,100 |
| Jan 7, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 3,753,100 |
| Jan 6, 2025 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2,047,500 |
| Jan 3, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 2,465,400 |
| Jan 2, 2025 | 72.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4,120,400 |
| Dec 30, 2024 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 2,041,700 |
| Dec 27, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,271,500 |
| Dec 24, 2024 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 4,810,700 |
| Dec 23, 2024 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 2,444,600 |
| Dec 20, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 4,348,900 |
| Dec 19, 2024 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 4,558,000 |
| Dec 18, 2024 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 3,574,200 |
| Dec 17, 2024 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | 4,620,100 |
| Dec 16, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 4,409,900 |
| Dec 13, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1,807,600 |
| Dec 12, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,057,800 |
| Dec 11, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 4,984,600 |
| Dec 10, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 3,916,500 |
| Dec 9, 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 3,648,400 |
| Dec 6, 2024 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | 7,164,900 |
| Dec 5, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 4,786,700 |
| Dec 4, 2024 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 5,474,900 |
| Dec 3, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 6,574,800 |
| Dec 2, 2024 | 78.00 | 81.00 | 78.00 | 78.00 | 78.00 | 7,781,300 |
| Nov 29, 2024 | 79.00 | 82.00 | 77.00 | 78.00 | 78.00 | 22,742,500 |
| Nov 28, 2024 | 81.00 | 84.00 | 78.00 | 79.00 | 79.00 | 14,985,000 |
| Nov 26, 2024 | 85.00 | 86.00 | 80.00 | 81.00 | 81.00 | 24,910,400 |
| Nov 25, 2024 | 78.00 | 91.00 | 78.00 | 85.00 | 85.00 | 83,723,500 |
| Nov 22, 2024 | 74.00 | 81.00 | 74.00 | 78.00 | 78.00 | 13,125,100 |
| Nov 21, 2024 | 75.00 | 79.00 | 75.00 | 75.00 | 75.00 | 5,279,500 |
| Nov 20, 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 5,300,300 |
| Nov 19, 2024 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 3,865,500 |
| Nov 18, 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,152,700 |
| Nov 15, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 4,981,600 |
| Nov 14, 2024 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | 9,788,900 |
| Nov 13, 2024 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 6,605,500 |
| Nov 12, 2024 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 3,191,100 |
| Nov 11, 2024 | 75.00 | 76.00 | 72.00 | 75.00 | 75.00 | 11,772,800 |
| Nov 8, 2024 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 10,281,500 |
| Nov 7, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 3,745,400 |
| Nov 6, 2024 | 80.00 | 82.00 | 77.00 | 77.00 | 77.00 | 7,447,300 |
| Nov 5, 2024 | 72.00 | 81.00 | 72.00 | 80.00 | 80.00 | 18,616,400 |
| Nov 4, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 7,709,300 |
| Nov 1, 2024 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | 8,473,500 |
| Oct 31, 2024 | 82.00 | 86.00 | 82.00 | 83.00 | 83.00 | 19,529,500 |
| Oct 30, 2024 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | 14,651,500 |
| Oct 29, 2024 | 78.00 | 86.00 | 78.00 | 84.00 | 84.00 | 50,653,000 |
| Oct 28, 2024 | 81.00 | 83.00 | 79.00 | 79.00 | 79.00 | 28,614,400 |
| Oct 25, 2024 | 82.00 | 88.00 | 81.00 | 82.00 | 82.00 | 45,853,800 |
| Oct 24, 2024 | 123.00 | 139.00 | 84.00 | 85.00 | 85.00 | 525,802,300 |
| Oct 23, 2024 | 82.00 | 109.00 | 78.00 | 109.00 | 109.00 | 230,059,600 |
| Oct 22, 2024 | 80.00 | 85.00 | 78.00 | 81.00 | 81.00 | 24,820,200 |
| Oct 21, 2024 | 75.00 | 82.00 | 75.00 | 80.00 | 80.00 | 19,063,600 |
| Oct 18, 2024 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | 10,852,200 |
| Oct 17, 2024 | 74.00 | 89.00 | 74.00 | 78.00 | 78.00 | 70,898,900 |
| Oct 16, 2024 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,415,800 |
| Oct 15, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 809,600 |
| Oct 14, 2024 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 3,069,300 |
| Oct 11, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 801,600 |
| Oct 10, 2024 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2,624,100 |
| Oct 9, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 597,700 |
| Oct 8, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 359,800 |
| Oct 7, 2024 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 1,588,600 |
| Oct 4, 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 904,600 |
| Oct 3, 2024 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 491,600 |
| Oct 2, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,429,300 |
| Oct 1, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,840,600 |
| Sep 30, 2024 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 4,798,600 |
| Sep 27, 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,248,200 |
| Sep 26, 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,265,600 |
| Sep 25, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 2,717,700 |
| Sep 24, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 2,176,100 |
| Sep 23, 2024 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 5,721,000 |
| Sep 20, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 724,600 |
| Sep 19, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,039,300 |
| Sep 18, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,006,400 |
| Sep 17, 2024 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 4,024,300 |
| Sep 13, 2024 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,014,800 |
| Sep 12, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 805,800 |
| Sep 11, 2024 | 73.00 | 75.00 | 71.00 | 74.00 | 74.00 | 2,001,700 |
| Sep 10, 2024 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | 2,892,200 |
| Sep 9, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1,923,900 |
| Sep 6, 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 4,651,200 |
| Sep 5, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,275,800 |
| Sep 4, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 4,669,300 |
| Sep 3, 2024 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 6,709,800 |
| Sep 2, 2024 | 75.00 | 82.00 | 75.00 | 78.00 | 78.00 | 23,743,900 |
| Aug 30, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1,163,600 |
| Aug 29, 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,219,100 |
| Aug 28, 2024 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | 6,298,000 |
| Aug 27, 2024 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 9,667,900 |
| Aug 26, 2024 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 6,805,200 |
| Aug 23, 2024 | 75.00 | 80.00 | 74.00 | 75.00 | 75.00 | 14,256,500 |
| Aug 22, 2024 | 75.00 | 78.00 | 73.00 | 74.00 | 74.00 | 10,873,400 |
| Aug 21, 2024 | 78.00 | 79.00 | 74.00 | 74.00 | 74.00 | 7,597,200 |
| Aug 20, 2024 | 73.00 | 82.00 | 71.00 | 78.00 | 78.00 | 44,052,000 |
| Aug 19, 2024 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | 8,833,900 |
| Aug 16, 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 2,754,300 |
| Aug 15, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,177,700 |
| Aug 14, 2024 | 65.00 | 68.00 | 64.00 | 68.00 | 68.00 | 3,257,100 |
| Aug 13, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1,760,000 |
| Aug 12, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 815,400 |
| Aug 9, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 808,200 |
| Aug 8, 2024 | 54.00 | 66.00 | 54.00 | 66.00 | 66.00 | 1,793,600 |
| Aug 7, 2024 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 1,831,200 |
| Aug 6, 2024 | 57.00 | 67.00 | 57.00 | 65.00 | 65.00 | 1,892,100 |
| Aug 5, 2024 | 68.00 | 70.00 | 64.00 | 66.00 | 66.00 | 6,152,600 |
| Aug 2, 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 792,300 |
| Aug 1, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,013,200 |
| Jul 31, 2024 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 5,344,600 |
| Jul 30, 2024 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 2,587,100 |
| Jul 29, 2024 | 74.00 | 77.00 | 70.00 | 71.00 | 71.00 | 9,654,400 |
| Jul 26, 2024 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | 3,061,700 |
| Jul 25, 2024 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | 3,518,700 |
| Jul 24, 2024 | 77.00 | 85.00 | 75.00 | 76.00 | 76.00 | 36,120,500 |
| Jul 23, 2024 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 3,209,800 |
| Jul 22, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,368,400 |
| Jul 19, 2024 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | 8,229,000 |
| Jul 18, 2024 | 78.00 | 80.00 | 76.00 | 80.00 | 80.00 | 8,423,500 |
| Jul 17, 2024 | 78.00 | 81.00 | 76.00 | 78.00 | 78.00 | 7,755,400 |
| Jul 16, 2024 | 74.00 | 87.00 | 72.00 | 77.00 | 77.00 | 62,440,500 |
| Jul 15, 2024 | 77.00 | 78.00 | 73.00 | 73.00 | 73.00 | 4,502,100 |
| Jul 12, 2024 | 81.00 | 82.00 | 75.00 | 76.00 | 76.00 | 6,527,200 |
| Jul 11, 2024 | 73.00 | 80.00 | 68.00 | 80.00 | 80.00 | 15,212,000 |
| Jul 10, 2024 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | 4,592,100 |
| Jul 9, 2024 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | 7,782,300 |
| Jul 8, 2024 | 80.00 | 81.00 | 75.00 | 76.00 | 76.00 | 7,524,900 |
| Jul 5, 2024 | 80.00 | 81.00 | 70.00 | 80.00 | 80.00 | 26,615,100 |
| Jul 4, 2024 | 80.00 | 88.00 | 78.00 | 80.00 | 80.00 | 79,744,200 |
| Jul 3, 2024 | 61.00 | 74.00 | 61.00 | 74.00 | 74.00 | 75,318,000 |
| Jul 2, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 3,111,100 |
| Jul 1, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 451,300 |
| Jun 28, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 645,900 |
| Jun 27, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 977,300 |
| Jun 26, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 663,800 |
| Jun 25, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 379,100 |
| Jun 24, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 703,300 |
| Jun 21, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1,920,000 |
| Jun 20, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 815,500 |
| Jun 19, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 690,700 |
| Jun 14, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 519,400 |
| Jun 13, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 336,000 |
| Jun 12, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 861,500 |
| Jun 11, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 834,400 |
| Jun 10, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 677,000 |
| Jun 7, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 946,500 |
| Jun 6, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4,013,200 |
| Jun 5, 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,188,100 |
| Jun 4, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 929,300 |
| Jun 3, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 485,900 |
| May 31, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 686,000 |
| May 30, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 289,800 |
| May 29, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 477,300 |
| May 28, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 333,100 |
| May 27, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 461,000 |
| May 22, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 1,740,000 |
| May 21, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 735,700 |
| May 20, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 440,800 |
| May 17, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 393,000 |
| May 16, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 948,100 |
| May 15, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 979,300 |
| May 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 135,500 |
| May 13, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 603,200 |
| May 8, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 987,200 |
Related Tickers
BGTG.JK PT Bank Ganesha Tbk
83.00
-1.19%
MCOR.JK PT Bank China Construction Bank Indonesia Tbk
69.00
0.00%
PNBS.JK PT Bank Panin Dubai Syariah Tbk
51.00
0.00%
MAYA.JK PT Bank Mayapada Internasional Tbk
192.00
0.00%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,380.00
-0.42%
PNBN.JK PT Bank Pan Indonesia Tbk
1,490.00
-3.56%
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
515.00
-0.96%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
845.00
-1.17%
BBKP.JK PT Bank KB Bukopin Tbk
68.00
+4.62%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,120.00
-0.96%