Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 137.00 | 144.00 | 135.00 | 137.00 | 137.00 | 7,690,300 |
| 2026-07-24 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 3,627,200 |
| 2026-07-23 | 141.00 | 145.00 | 140.00 | 140.00 | 140.00 | 4,050,900 |
| 2026-07-22 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 2,607,800 |
| 2026-07-21 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 3,915,400 |
| 2026-07-20 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | 7,425,300 |
| 2026-07-17 | 136.00 | 156.00 | 135.00 | 145.00 | 145.00 | 60,412,800 |
| 2026-07-16 | 133.00 | 137.00 | 130.00 | 134.00 | 134.00 | 1,831,700 |
| 2026-07-15 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1,838,400 |
| 2026-07-14 | 134.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,714,600 |
| 2026-07-13 | 130.00 | 134.00 | 127.00 | 134.00 | 134.00 | 2,007,300 |
| 2026-07-10 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,527,800 |
| 2026-07-09 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 1,024,700 |
| 2026-07-08 | 131.00 | 138.00 | 130.00 | 133.00 | 133.00 | 2,567,600 |
| 2026-07-07 | 131.00 | 138.00 | 129.00 | 129.00 | 129.00 | 3,307,800 |
| 2026-07-06 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1,582,600 |
| 2026-07-03 | 128.00 | 138.00 | 126.00 | 132.00 | 132.00 | 4,867,600 |
| 2026-07-02 | 125.00 | 144.00 | 121.00 | 126.00 | 126.00 | 6,165,500 |
| 2026-07-01 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1,411,800 |
| 2026-06-30 | 124.00 | 131.00 | 123.00 | 123.00 | 123.00 | 1,123,300 |
| 2026-06-29 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 707,200 |
| 2026-06-26 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | 901,900 |
| 2026-06-25 | 125.00 | 133.00 | 125.00 | 129.00 | 129.00 | 2,473,600 |
| 2026-06-24 | 131.00 | 134.00 | 125.00 | 125.00 | 125.00 | 1,861,000 |
| 2026-06-23 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 867,700 |
| 2026-06-22 | 135.00 | 135.00 | 126.00 | 128.00 | 128.00 | 3,003,300 |
| 2026-06-19 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | 1,135,400 |
| 2026-06-18 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 1,872,800 |
| 2026-06-17 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | 4,102,600 |
| 2026-06-16 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-06-15 | 133.00 | 140.00 | 132.00 | 139.00 | 139.00 | 8,442,700 |
| 2026-06-12 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2,306,700 |
| 2026-06-11 | 135.00 | 135.00 | 124.00 | 130.00 | 130.00 | 3,203,100 |
| 2026-06-10 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 6,867,300 |
| 2026-06-09 | 107.00 | 129.00 | 106.00 | 127.00 | 127.00 | 4,383,700 |
| 2026-06-08 | 114.00 | 115.00 | 102.00 | 108.00 | 108.00 | 3,355,800 |
| 2026-06-05 | 122.00 | 123.00 | 106.00 | 120.00 | 120.00 | 4,988,200 |
| 2026-06-04 | 132.00 | 132.00 | 115.00 | 123.00 | 123.00 | 3,356,600 |
| 2026-06-03 | 138.00 | 139.00 | 130.00 | 132.00 | 132.00 | 2,320,400 |
| 2026-06-02 | 139.00 | 143.00 | 137.00 | 138.00 | 138.00 | 1,091,800 |
| 2026-06-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-29 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | 2,438,400 |
| 2026-05-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-26 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 2,301,800 |
| 2026-05-25 | 136.00 | 148.00 | 136.00 | 143.00 | 143.00 | 3,035,700 |
| 2026-05-22 | 126.00 | 142.00 | 122.00 | 136.00 | 136.00 | 4,513,800 |
| 2026-05-21 | 147.00 | 147.00 | 126.00 | 127.00 | 127.00 | 5,828,700 |
| 2026-05-20 | 150.00 | 154.00 | 143.00 | 147.00 | 147.00 | 5,850,100 |
| 2026-05-19 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | 8,959,700 |
| 2026-05-18 | 155.00 | 162.00 | 151.00 | 153.00 | 153.00 | 5,463,300 |
| 2026-05-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-13 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 2,681,800 |
| 2026-05-12 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 3,856,900 |
| 2026-05-11 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1,839,000 |
| 2026-05-08 | 163.00 | 165.00 | 157.00 | 158.00 | 158.00 | 3,691,400 |
| 2026-05-07 | 165.00 | 166.00 | 161.00 | 165.00 | 165.00 | 3,376,100 |
| 2026-05-06 | 162.00 | 166.00 | 162.00 | 162.00 | 162.00 | 3,887,200 |
| 2026-05-05 | 159.00 | 162.00 | 157.00 | 162.00 | 162.00 | 3,053,300 |
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.