Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 3,123,600 |
| 2025-11-04 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 5,467,200 |
| 2025-11-03 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 6,481,000 |
| 2025-10-31 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | 6,531,200 |
| 2025-10-30 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | 29,080,700 |
| 2025-10-29 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 3,475,100 |
| 2025-10-28 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | 5,069,400 |
| 2025-10-27 | 154.00 | 155.00 | 148.00 | 152.00 | 152.00 | 11,165,200 |
| 2025-10-24 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 2,903,700 |
| 2025-10-23 | 153.00 | 158.00 | 152.00 | 155.00 | 155.00 | 8,501,400 |
| 2025-10-22 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 9,055,400 |
| 2025-10-21 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 10,086,300 |
| 2025-10-20 | 146.00 | 154.00 | 145.00 | 151.00 | 151.00 | 7,541,200 |
| 2025-10-17 | 147.00 | 153.00 | 145.00 | 145.00 | 145.00 | 8,197,400 |
| 2025-10-16 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 3,007,200 |
| 2025-10-15 | 151.00 | 152.00 | 145.00 | 147.00 | 147.00 | 8,812,300 |
| 2025-10-14 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | 11,133,200 |
| 2025-10-13 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | 10,862,200 |
| 2025-10-10 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 8,141,600 |
| 2025-10-09 | 158.00 | 161.00 | 152.00 | 159.00 | 159.00 | 22,936,000 |
| 2025-10-08 | 158.00 | 158.00 | 150.00 | 155.00 | 155.00 | 29,808,200 |
| 2025-10-07 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | 12,644,300 |
| 2025-10-06 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 12,447,600 |
| 2025-10-03 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | 9,279,200 |
| 2025-10-02 | 162.00 | 172.00 | 162.00 | 163.00 | 163.00 | 29,885,800 |
| 2025-10-01 | 162.00 | 169.00 | 161.00 | 161.00 | 161.00 | 17,196,300 |
| 2025-09-30 | 164.00 | 168.00 | 162.00 | 162.00 | 162.00 | 13,980,400 |
| 2025-09-29 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 12,981,800 |
| 2025-09-26 | 160.00 | 163.00 | 158.00 | 161.00 | 161.00 | 11,771,700 |
| 2025-09-25 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | 17,529,600 |
| 2025-09-24 | 162.00 | 165.00 | 158.00 | 161.00 | 161.00 | 24,106,300 |
| 2025-09-23 | 169.00 | 169.00 | 158.00 | 161.00 | 161.00 | 67,939,500 |
| 2025-09-22 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | 10,416,300 |
| 2025-09-19 | 171.00 | 173.00 | 165.00 | 168.00 | 168.00 | 9,820,500 |
| 2025-09-18 | 175.00 | 176.00 | 170.00 | 171.00 | 171.00 | 20,747,400 |
| 2025-09-17 | 170.00 | 176.00 | 168.00 | 174.00 | 174.00 | 27,087,900 |
| 2025-09-16 | 172.00 | 176.00 | 167.00 | 169.00 | 169.00 | 10,190,000 |
| 2025-09-15 | 171.00 | 175.00 | 169.00 | 170.00 | 170.00 | 12,406,400 |
| 2025-09-12 | 169.00 | 174.00 | 168.00 | 170.00 | 170.00 | 15,216,900 |
| 2025-09-11 | 169.00 | 174.00 | 166.00 | 168.00 | 168.00 | 15,404,500 |
| 2025-09-10 | 165.00 | 171.00 | 164.00 | 169.00 | 169.00 | 21,131,400 |
| 2025-09-09 | 162.00 | 165.00 | 158.00 | 163.00 | 163.00 | 18,130,300 |
| 2025-09-08 | 170.00 | 173.00 | 162.00 | 162.00 | 162.00 | 21,047,300 |
| 2025-09-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-09-04 | 175.00 | 175.00 | 165.00 | 169.00 | 169.00 | 18,605,000 |
| 2025-09-03 | 180.00 | 184.00 | 169.00 | 173.00 | 173.00 | 51,072,700 |
| 2025-09-02 | 165.00 | 174.00 | 165.00 | 168.00 | 168.00 | 27,320,800 |
| 2025-09-01 | 170.00 | 175.00 | 160.00 | 163.00 | 163.00 | 79,196,900 |
| 2025-08-29 | 187.00 | 187.00 | 170.00 | 177.00 | 177.00 | 32,707,000 |
| 2025-08-28 | 190.00 | 193.00 | 185.00 | 188.00 | 188.00 | 20,670,800 |
| 2025-08-27 | 184.00 | 191.00 | 178.00 | 187.00 | 187.00 | 36,607,400 |
| 2025-08-26 | 202.00 | 202.00 | 183.00 | 184.00 | 184.00 | 79,390,700 |
| 2025-08-25 | 192.00 | 208.00 | 182.00 | 200.00 | 200.00 | 207,919,700 |
| 2025-08-22 | 169.00 | 193.00 | 169.00 | 189.00 | 189.00 | 145,217,700 |
| 2025-08-21 | 175.00 | 178.00 | 165.00 | 170.00 | 170.00 | 36,528,400 |
| 2025-08-20 | 157.00 | 184.00 | 155.00 | 173.00 | 173.00 | 153,050,600 |
| 2025-08-19 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 7,775,300 |
| 2025-08-18 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-08-15 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | 16,198,400 |
| 2025-08-14 | 157.00 | 166.00 | 155.00 | 158.00 | 158.00 | 55,602,200 |
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.