Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 544,100 |
| 2022-05-12 | 93.000 | 96.000 | 89.000 | 89.000 | 89.000 | 2,414,300 |
| 2022-05-11 | 89.000 | 92.000 | 89.000 | 92.000 | 92.000 | 1,402,300 |
| 2022-05-10 | 91.000 | 91.000 | 87.000 | 89.000 | 89.000 | 2,321,800 |
| 2022-05-09 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 2,488,500 |
| 2022-04-28 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 1,142,600 |
| 2022-04-27 | 92.000 | 96.000 | 90.000 | 94.000 | 94.000 | 4,193,900 |
| 2022-04-26 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 3,588,000 |
| 2022-04-25 | 94.000 | 94.000 | 90.000 | 93.000 | 93.000 | 3,249,400 |
| 2022-04-22 | 98.000 | 98.000 | 95.000 | 95.000 | 95.000 | 2,143,200 |
| 2022-04-21 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,313,300 |
| 2022-04-20 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 2,429,000 |
| 2022-04-19 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 815,900 |
| 2022-04-18 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,210,300 |
| 2022-04-14 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 2,101,800 |
| 2022-04-13 | 98.000 | 100.00 | 95.000 | 98.000 | 98.000 | 5,942,800 |
| 2022-04-12 | 99.000 | 100.00 | 95.000 | 97.000 | 97.000 | 5,860,700 |
| 2022-04-11 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 5,375,100 |
| 2022-04-08 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 2,444,200 |
| 2022-04-07 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 8,981,000 |
| 2022-04-06 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 4,530,100 |
| 2022-04-05 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,858,100 |
| 2022-04-04 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 4,327,300 |
| 2022-04-01 | 106.00 | 110.00 | 102.00 | 102.00 | 102.00 | 21,632,800 |
| 2022-03-31 | 100.00 | 111.00 | 100.00 | 106.00 | 106.00 | 63,009,400 |
| 2022-03-30 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 4,547,600 |
| 2022-03-29 | 98.000 | 105.00 | 97.000 | 100.00 | 100.00 | 11,640,800 |
| 2022-03-28 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 2,676,100 |
| 2022-03-25 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 2,453,600 |
| 2022-03-24 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 1,701,600 |
| 2022-03-23 | 99.000 | 103.00 | 98.000 | 99.000 | 99.000 | 9,376,500 |
| 2022-03-22 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 1,798,200 |
| 2022-03-21 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 3,397,100 |
| 2022-03-18 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 2,577,300 |
| 2022-03-17 | 102.00 | 103.00 | 98.000 | 99.000 | 99.000 | 8,853,100 |
| 2022-03-16 | 100.00 | 107.00 | 99.000 | 101.00 | 101.00 | 20,016,900 |
| 2022-03-15 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,718,000 |
| 2022-03-14 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 4,591,300 |
| 2022-03-11 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 2,695,200 |
| 2022-03-10 | 94.000 | 109.00 | 94.000 | 105.00 | 105.00 | 25,900,800 |
| 2022-03-09 | 96.000 | 99.000 | 94.000 | 94.000 | 94.000 | 5,048,400 |
| 2022-03-08 | 99.000 | 101.00 | 94.000 | 96.000 | 96.000 | 8,554,700 |
| 2022-03-07 | 103.00 | 104.00 | 99.000 | 99.000 | 99.000 | 8,460,000 |
| 2022-03-04 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 4,103,900 |
| 2022-03-02 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4,837,300 |
| 2022-03-01 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,677,200 |
| 2022-02-25 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 5,525,500 |
| 2022-02-24 | 118.00 | 119.00 | 109.00 | 109.00 | 109.00 | 23,706,700 |
| 2022-02-23 | 113.00 | 123.00 | 111.00 | 117.00 | 117.00 | 45,847,300 |
| 2022-02-22 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 3,631,000 |
| 2022-02-21 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 3,361,200 |
| 2022-02-18 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 3,542,500 |
| 2022-02-17 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,037,500 |
| 2022-02-16 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 5,768,500 |
| 2022-02-15 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 5,322,600 |
| 2022-02-14 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 3,072,900 |
| 2022-02-11 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 2,808,000 |
| 2022-02-10 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 6,180,200 |
| 2022-02-09 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 5,505,900 |
| 2022-02-08 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 12,957,200 |
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.