PT Bank IBK Indonesia Tbk (IDX:AGRS)
Indonesia
· Delayed Price · Currency is IDR 78.00
+2.00 (2.63%)
At close: Dec 5, 2025
PT Bank IBK Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 10,777,200 |
| Nov 20, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 7,201,600 |
| Nov 19, 2025 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 7,571,900 |
| Nov 18, 2025 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 4,322,000 |
| Nov 17, 2025 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | - | 7,622,700 |
| Nov 14, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 2,902,900 |
| Nov 13, 2025 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2.78% | 6,157,900 |
| Nov 12, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 5,259,600 |
| Nov 11, 2025 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 5,756,800 |
| Nov 10, 2025 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1.41% | 23,867,300 |
| Nov 7, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 4,958,200 |
| Nov 6, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 3,082,300 |
| Nov 5, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,216,800 |
| Nov 4, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 6,345,700 |
| Nov 3, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 5,639,000 |
| Oct 31, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,924,600 |
| Oct 30, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 2,911,100 |
| Oct 29, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,353,700 |
| Oct 28, 2025 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 3,478,300 |
| Oct 27, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,811,100 |
| Oct 24, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 2,326,200 |
| Oct 23, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 3,948,700 |
| Oct 22, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 5,430,000 |
| Oct 21, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 5,500,200 |
| Oct 20, 2025 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | 2.99% | 6,134,800 |
| Oct 17, 2025 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | -2.90% | 6,511,300 |
| Oct 16, 2025 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 6,058,600 |
| Oct 15, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 2,748,400 |
| Oct 14, 2025 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 5,686,000 |
| Oct 13, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -2.70% | 4,051,500 |
| Oct 10, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 3,987,600 |
| Oct 9, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 5,470,900 |
| Oct 8, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 3,424,700 |
| Oct 7, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 10,233,100 |
| Oct 6, 2025 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 12,398,500 |
| Oct 3, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 7,409,000 |
| Oct 2, 2025 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1.30% | 13,659,100 |
| Oct 1, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 4,681,500 |
| Sep 30, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 6,864,600 |
| Sep 29, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 6,348,900 |