Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 192.00 | 195.00 | 170.00 | 171.00 | 171.00 | 43,229,800 |
| 2026-01-27 | 197.00 | 200.00 | 191.00 | 196.00 | 196.00 | 15,533,000 |
| 2026-01-26 | 210.00 | 212.00 | 196.00 | 197.00 | 197.00 | 21,547,600 |
| 2026-01-23 | 206.00 | 214.00 | 197.00 | 206.00 | 206.00 | 22,071,300 |
| 2026-01-22 | 218.00 | 224.00 | 204.00 | 206.00 | 206.00 | 26,751,300 |
| 2026-01-21 | 222.00 | 228.00 | 210.00 | 216.00 | 216.00 | 35,244,300 |
| 2026-01-20 | 246.00 | 254.00 | 220.00 | 220.00 | 220.00 | 94,538,000 |
| 2026-01-19 | 214.00 | 240.00 | 187.00 | 234.00 | 234.00 | 94,426,100 |
| 2026-01-16 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-01-15 | 230.00 | 230.00 | 214.00 | 216.00 | 216.00 | 54,851,900 |
| 2026-01-14 | 220.00 | 240.00 | 212.00 | 226.00 | 226.00 | 52,023,300 |
| 2026-01-13 | 224.00 | 258.00 | 214.00 | 216.00 | 216.00 | 189,055,000 |
| 2026-01-12 | 254.00 | 260.00 | 216.00 | 224.00 | 224.00 | 123,997,700 |
| 2026-01-09 | 264.00 | 270.00 | 234.00 | 252.00 | 252.00 | 212,179,400 |
| 2026-01-08 | 306.00 | 318.00 | 262.00 | 264.00 | 264.00 | 493,972,800 |
| 2026-01-07 | 300.00 | 306.00 | 254.00 | 306.00 | 306.00 | 221,943,400 |
| 2026-01-06 | 246.00 | 246.00 | 222.00 | 246.00 | 246.00 | 316,136,800 |
| 2026-01-05 | 155.00 | 185.00 | 155.00 | 183.00 | 183.00 | 301,446,300 |
| 2026-01-02 | 148.00 | 155.00 | 145.00 | 153.00 | 153.00 | 20,971,600 |
| 2026-01-01 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-12-31 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-12-30 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 6,236,500 |
| 2025-12-29 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2,924,700 |
| 2025-12-26 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-25 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-24 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 2,328,000 |
| 2025-12-23 | 148.00 | 148.00 | 137.00 | 143.00 | 143.00 | 26,213,200 |
| 2025-12-22 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 7,697,100 |
| 2025-12-19 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 5,299,600 |
| 2025-12-18 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 5,757,100 |
| 2025-12-17 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 12,193,600 |
| 2025-12-16 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 2,939,200 |
| 2025-12-15 | 152.00 | 156.00 | 151.00 | 152.00 | 152.00 | 4,097,600 |
| 2025-12-12 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 6,951,000 |
| 2025-12-11 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | 12,598,500 |
| 2025-12-10 | 158.00 | 159.00 | 153.00 | 153.00 | 153.00 | 13,942,000 |
| 2025-12-09 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 7,409,700 |
| 2025-12-08 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 4,197,400 |
| 2025-12-05 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 5,510,100 |
| 2025-12-04 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | 11,467,800 |
| 2025-12-03 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 15,300,400 |
| 2025-12-02 | 156.00 | 162.00 | 156.00 | 159.00 | 159.00 | 14,628,200 |
| 2025-12-01 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | 13,569,700 |
| 2025-11-28 | 160.00 | 163.00 | 155.00 | 156.00 | 156.00 | 18,475,000 |
| 2025-11-27 | 157.00 | 168.00 | 155.00 | 160.00 | 160.00 | 98,020,400 |
| 2025-11-26 | 152.00 | 160.00 | 151.00 | 156.00 | 156.00 | 35,455,400 |
| 2025-11-25 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | 3,383,300 |
| 2025-11-24 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 5,920,200 |
| 2025-11-21 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | 2,150,300 |
| 2025-11-20 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 3,774,300 |
| 2025-11-19 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 2,685,100 |
| 2025-11-18 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 3,751,600 |
| 2025-11-17 | 153.00 | 157.00 | 152.00 | 154.00 | 154.00 | 11,659,000 |
| 2025-11-14 | 152.00 | 160.00 | 151.00 | 152.00 | 152.00 | 14,057,700 |
| 2025-11-13 | 154.00 | 159.00 | 152.00 | 152.00 | 152.00 | 7,375,800 |
| 2025-11-12 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | 8,085,300 |
| 2025-11-11 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | 6,373,500 |
| 2025-11-10 | 160.00 | 161.00 | 154.00 | 156.00 | 156.00 | 10,264,800 |
| 2025-11-07 | 154.00 | 160.00 | 154.00 | 158.00 | 158.00 | 17,856,800 |
| 2025-11-06 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 3,812,500 |
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.