Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 6,976,600 |
| 2022-02-04 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | 11,884,600 |
| 2022-02-03 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 4,497,400 |
| 2022-02-02 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 16,593,900 |
| 2022-01-31 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 5,678,200 |
| 2022-01-28 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 6,562,500 |
| 2022-01-27 | 114.00 | 115.00 | 107.00 | 109.00 | 109.00 | 7,531,000 |
| 2022-01-26 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 5,890,300 |
| 2022-01-25 | 121.00 | 123.00 | 113.00 | 113.00 | 113.00 | 21,454,500 |
| 2022-01-24 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | 7,617,500 |
| 2022-01-21 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 14,227,000 |
| 2022-01-20 | 128.00 | 131.00 | 124.00 | 125.00 | 125.00 | 22,692,400 |
| 2022-01-19 | 126.00 | 133.00 | 123.00 | 127.00 | 127.00 | 39,828,700 |
| 2022-01-18 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 5,040,600 |
| 2022-01-17 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 4,096,000 |
| 2022-01-14 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 5,425,000 |
| 2022-01-13 | 124.00 | 130.00 | 122.00 | 125.00 | 125.00 | 22,597,600 |
| 2022-01-12 | 123.00 | 127.00 | 122.00 | 122.00 | 122.00 | 8,687,900 |
| 2022-01-11 | 128.00 | 130.00 | 123.00 | 123.00 | 123.00 | 7,604,300 |
| 2022-01-10 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 5,445,600 |
| 2022-01-07 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 4,350,800 |
| 2022-01-06 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 5,231,800 |
| 2022-01-05 | 132.00 | 136.00 | 129.00 | 132.00 | 132.00 | 11,414,800 |
| 2022-01-04 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 5,883,800 |
| 2022-01-03 | 127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 5,587,100 |
| 2021-12-30 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 9,541,100 |
| 2021-12-29 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 5,884,100 |
| 2021-12-28 | 134.00 | 139.00 | 131.00 | 133.00 | 133.00 | 30,419,300 |
| 2021-12-27 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 8,136,600 |
| 2021-12-24 | 132.00 | 139.00 | 131.00 | 133.00 | 133.00 | 22,648,300 |
| 2021-12-23 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 11,209,300 |
| 2021-12-22 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | 7,934,800 |
| 2021-12-21 | 135.00 | 140.00 | 134.00 | 137.00 | 137.00 | 9,316,800 |
| 2021-12-20 | 142.00 | 143.00 | 135.00 | 136.00 | 136.00 | 17,428,100 |
| 2021-12-17 | 142.00 | 149.00 | 140.00 | 142.00 | 142.00 | 29,082,500 |
| 2021-12-16 | 141.00 | 148.00 | 137.00 | 141.00 | 141.00 | 18,410,500 |
| 2021-12-15 | 147.00 | 151.00 | 138.00 | 141.00 | 141.00 | 38,098,700 |
| 2021-12-14 | 156.00 | 157.00 | 145.00 | 146.00 | 146.00 | 70,764,300 |
| 2021-12-13 | 144.00 | 168.00 | 144.00 | 155.00 | 155.00 | 238,867,900 |
| 2021-12-10 | 137.00 | 151.00 | 135.00 | 144.00 | 144.00 | 86,026,600 |
| 2021-12-09 | 140.00 | 142.00 | 134.00 | 137.00 | 137.00 | 20,184,800 |
| 2021-12-08 | 150.00 | 150.00 | 139.00 | 140.00 | 140.00 | 54,665,400 |
| 2021-12-07 | 129.00 | 152.00 | 127.00 | 140.00 | 140.00 | 165,960,400 |
| 2021-12-06 | 124.00 | 130.00 | 123.00 | 128.00 | 128.00 | 15,167,400 |
| 2021-12-03 | 125.00 | 129.00 | 123.00 | 124.00 | 124.00 | 7,842,300 |
| 2021-12-02 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | 17,913,200 |
| 2021-12-01 | 132.00 | 134.00 | 127.00 | 128.00 | 128.00 | 10,826,000 |
| 2021-11-30 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | 12,992,900 |
| 2021-11-29 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 10,759,700 |
| 2021-11-26 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 13,431,200 |
| 2021-11-25 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 7,990,500 |
| 2021-11-24 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 13,770,300 |
| 2021-11-23 | 145.00 | 145.00 | 135.00 | 138.00 | 138.00 | 16,086,100 |
| 2021-11-22 | 146.00 | 148.00 | 140.00 | 141.00 | 141.00 | 16,854,800 |
| 2021-11-19 | 148.00 | 152.00 | 145.00 | 146.00 | 146.00 | 14,613,700 |
| 2021-11-18 | 151.00 | 153.00 | 146.00 | 147.00 | 147.00 | 17,753,200 |
| 2021-11-17 | 150.00 | 158.00 | 149.00 | 151.00 | 151.00 | 59,640,300 |
| 2021-11-16 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 17,427,900 |
| 2021-11-15 | 149.00 | 155.00 | 146.00 | 147.00 | 147.00 | 42,188,100 |
| 2021-11-12 | 149.00 | 157.00 | 148.00 | 149.00 | 149.00 | 79,227,200 |
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.