Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 161.00 | 163.00 | 158.00 | 159.00 | 159.00 | 4,720,200 |
| 2026-05-01 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-04-30 | 160.00 | 162.00 | 156.00 | 158.00 | 158.00 | 3,738,900 |
| 2026-04-29 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 2,568,500 |
| 2026-04-28 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 1,184,400 |
| 2026-04-27 | 158.00 | 165.00 | 156.00 | 161.00 | 161.00 | 4,457,500 |
| 2026-04-24 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | 5,225,700 |
| 2026-04-23 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | 7,821,500 |
| 2026-04-22 | 163.00 | 168.00 | 163.00 | 165.00 | 165.00 | 3,743,700 |
| 2026-04-21 | 165.00 | 168.00 | 161.00 | 163.00 | 163.00 | 5,197,500 |
| 2026-04-20 | 168.00 | 170.00 | 165.00 | 166.00 | 166.00 | 4,329,600 |
| 2026-04-17 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | 9,848,900 |
| 2026-04-16 | 166.00 | 173.00 | 165.00 | 170.00 | 170.00 | 10,913,700 |
| 2026-04-15 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | 6,853,300 |
| 2026-04-14 | 167.00 | 175.00 | 164.00 | 165.00 | 165.00 | 30,325,200 |
| 2026-04-13 | 162.00 | 167.00 | 158.00 | 166.00 | 166.00 | 13,135,100 |
| 2026-04-10 | 157.00 | 165.00 | 155.00 | 163.00 | 163.00 | 11,156,400 |
| 2026-04-09 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | 2,957,900 |
| 2026-04-08 | 156.00 | 161.00 | 155.00 | 159.00 | 159.00 | 5,769,100 |
| 2026-04-07 | 153.00 | 156.00 | 153.00 | 153.00 | 153.00 | 2,387,000 |
| 2026-04-06 | 152.00 | 156.00 | 152.00 | 154.00 | 154.00 | 2,395,100 |
| 2026-04-02 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 4,143,300 |
| 2026-04-01 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 5,913,300 |
| 2026-03-31 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | 3,011,500 |
| 2026-03-30 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 3,406,100 |
| 2026-03-27 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 2,675,600 |
| 2026-03-26 | 159.00 | 163.00 | 157.00 | 159.00 | 159.00 | 5,637,300 |
| 2026-03-25 | 152.00 | 163.00 | 151.00 | 157.00 | 157.00 | 13,379,900 |
| 2026-03-17 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 6,490,500 |
| 2026-03-16 | 155.00 | 157.00 | 150.00 | 151.00 | 151.00 | 9,684,100 |
| 2026-03-13 | 158.00 | 162.00 | 152.00 | 154.00 | 154.00 | 16,457,900 |
| 2026-03-12 | 170.00 | 170.00 | 157.00 | 160.00 | 160.00 | 30,127,200 |
| 2026-03-11 | 204.00 | 228.00 | 170.00 | 170.00 | 170.00 | 385,558,000 |
| 2026-03-10 | 150.00 | 199.00 | 150.00 | 199.00 | 199.00 | 156,794,000 |
| 2026-03-09 | 157.00 | 157.00 | 150.00 | 150.00 | 150.00 | 7,727,800 |
| 2026-03-06 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | 2,153,800 |
| 2026-03-05 | 155.00 | 165.00 | 155.00 | 162.00 | 162.00 | 5,276,300 |
| 2026-03-04 | 167.00 | 167.00 | 153.00 | 155.00 | 155.00 | 12,418,000 |
| 2026-03-03 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 7,243,600 |
| 2026-03-02 | 170.00 | 173.00 | 165.00 | 167.00 | 167.00 | 14,511,200 |
| 2026-02-27 | 178.00 | 181.00 | 174.00 | 178.00 | 178.00 | 9,536,200 |
| 2026-02-26 | 187.00 | 188.00 | 177.00 | 182.00 | 182.00 | 9,064,800 |
| 2026-02-25 | 185.00 | 191.00 | 182.00 | 187.00 | 187.00 | 6,512,000 |
| 2026-02-24 | 192.00 | 193.00 | 186.00 | 186.00 | 186.00 | 9,660,700 |
| 2026-02-23 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 6,211,500 |
| 2026-02-20 | 195.00 | 199.00 | 188.00 | 189.00 | 189.00 | 18,893,800 |
| 2026-02-19 | 198.00 | 200.00 | 193.00 | 195.00 | 195.00 | 13,206,700 |
| 2026-02-18 | 199.00 | 202.00 | 196.00 | 198.00 | 198.00 | 16,206,400 |
| 2026-02-13 | 198.00 | 216.00 | 192.00 | 198.00 | 198.00 | 101,250,000 |
| 2026-02-12 | 187.00 | 222.00 | 183.00 | 200.00 | 200.00 | 175,853,300 |
| 2026-02-11 | 184.00 | 187.00 | 179.00 | 183.00 | 183.00 | 13,223,300 |
| 2026-02-10 | 175.00 | 185.00 | 175.00 | 181.00 | 181.00 | 12,825,800 |
| 2026-02-09 | 171.00 | 179.00 | 167.00 | 175.00 | 175.00 | 7,510,700 |
| 2026-02-06 | 176.00 | 176.00 | 167.00 | 170.00 | 170.00 | 8,998,400 |
| 2026-02-05 | 176.00 | 183.00 | 174.00 | 176.00 | 176.00 | 15,324,500 |
| 2026-02-04 | 180.00 | 182.00 | 170.00 | 176.00 | 176.00 | 11,803,700 |
| 2026-02-03 | 163.00 | 183.00 | 163.00 | 180.00 | 180.00 | 15,008,600 |
| 2026-02-02 | 182.00 | 182.00 | 160.00 | 163.00 | 163.00 | 17,822,600 |
| 2026-01-30 | 183.00 | 186.00 | 176.00 | 180.00 | 180.00 | 24,666,200 |
| 2026-01-29 | 172.00 | 210.00 | 148.00 | 176.00 | 176.00 | 131,895,600 |
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.