Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 157.00 | 166.00 | 155.00 | 158.00 | 158.00 | 55,602,200 |
| 2025-08-13 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | 19,706,700 |
| 2025-08-12 | 157.00 | 170.00 | 156.00 | 160.00 | 160.00 | 97,175,000 |
| 2025-08-11 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 11,032,600 |
| 2025-08-08 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 9,463,300 |
| 2025-08-07 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 10,366,400 |
| 2025-08-06 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 21,600,600 |
| 2025-08-05 | 155.00 | 158.00 | 152.00 | 157.00 | 157.00 | 9,307,200 |
| 2025-08-04 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | 10,665,200 |
| 2025-08-01 | 156.00 | 160.00 | 154.00 | 158.00 | 158.00 | 6,776,900 |
| 2025-07-31 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | 6,095,300 |
| 2025-07-30 | 158.00 | 167.00 | 155.00 | 158.00 | 158.00 | 33,802,500 |
| 2025-07-29 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | 10,114,200 |
| 2025-07-28 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 14,696,300 |
| 2025-07-25 | 165.00 | 165.00 | 155.00 | 157.00 | 157.00 | 21,809,200 |
| 2025-07-24 | 182.00 | 182.00 | 162.00 | 165.00 | 165.00 | 79,126,400 |
| 2025-07-23 | 156.00 | 180.00 | 155.00 | 179.00 | 179.00 | 101,877,700 |
| 2025-07-22 | 160.00 | 162.00 | 155.00 | 156.00 | 156.00 | 10,743,000 |
| 2025-07-21 | 154.00 | 163.00 | 150.00 | 160.00 | 160.00 | 23,043,300 |
| 2025-07-18 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 4,813,300 |
| 2025-07-17 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | 4,760,300 |
| 2025-07-16 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 4,582,000 |
| 2025-07-15 | 156.00 | 158.00 | 153.00 | 156.00 | 156.00 | 5,766,200 |
| 2025-07-14 | 159.00 | 162.00 | 151.00 | 156.00 | 156.00 | 16,890,300 |
| 2025-07-11 | 159.00 | 163.00 | 157.00 | 159.00 | 159.00 | 8,027,400 |
| 2025-07-10 | 162.00 | 164.00 | 155.00 | 158.00 | 158.00 | 20,803,200 |
| 2025-07-09 | 151.00 | 171.00 | 151.00 | 162.00 | 162.00 | 91,580,800 |
| 2025-07-08 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 7,034,000 |
| 2025-07-07 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 3,875,800 |
| 2025-07-04 | 147.00 | 149.00 | 139.00 | 144.00 | 144.00 | 9,082,500 |
| 2025-07-03 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | 2,958,200 |
| 2025-07-02 | 149.00 | 151.00 | 147.00 | 148.00 | 148.00 | 4,625,600 |
| 2025-07-01 | 150.00 | 153.00 | 149.00 | 149.00 | 149.00 | 3,152,000 |
| 2025-06-30 | 151.00 | 157.00 | 145.00 | 152.00 | 152.00 | 9,900,600 |
| 2025-06-26 | 151.00 | 160.00 | 150.00 | 151.00 | 151.00 | 5,738,200 |
| 2025-06-25 | 164.00 | 166.00 | 150.00 | 150.00 | 150.00 | 19,415,000 |
| 2025-06-24 | 143.00 | 168.00 | 143.00 | 162.00 | 162.00 | 68,868,700 |
| 2025-06-23 | 148.00 | 148.00 | 136.00 | 141.00 | 141.00 | 8,294,100 |
| 2025-06-20 | 153.00 | 154.00 | 148.00 | 150.00 | 150.00 | 7,172,700 |
| 2025-06-19 | 160.00 | 165.00 | 153.00 | 154.00 | 154.00 | 12,319,400 |
| 2025-06-18 | 155.00 | 166.00 | 152.00 | 160.00 | 160.00 | 22,165,600 |
| 2025-06-17 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | 4,130,500 |
| 2025-06-16 | 158.00 | 160.00 | 152.00 | 155.00 | 155.00 | 12,734,500 |
| 2025-06-13 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | 9,234,500 |
| 2025-06-12 | 161.00 | 165.00 | 158.00 | 164.00 | 164.00 | 9,476,700 |
| 2025-06-11 | 163.00 | 164.00 | 159.00 | 161.00 | 161.00 | 11,365,000 |
| 2025-06-10 | 161.00 | 164.00 | 160.00 | 162.00 | 162.00 | 6,379,400 |
| 2025-06-05 | 166.00 | 168.00 | 158.00 | 161.00 | 161.00 | 8,646,000 |
| 2025-06-04 | 167.00 | 172.00 | 165.00 | 165.00 | 165.00 | 10,535,400 |
| 2025-06-03 | 165.00 | 174.00 | 164.00 | 167.00 | 167.00 | 14,586,100 |
| 2025-06-02 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 12,528,700 |
| 2025-05-28 | 174.00 | 177.00 | 170.00 | 171.00 | 171.00 | 7,648,000 |
| 2025-05-27 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | 4,718,600 |
| 2025-05-26 | 177.00 | 180.00 | 173.00 | 174.00 | 174.00 | 6,705,000 |
| 2025-05-23 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | 2,532,300 |
| 2025-05-22 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | 7,783,000 |
| 2025-05-21 | 181.00 | 182.00 | 177.00 | 179.00 | 179.00 | 12,397,000 |
| 2025-05-20 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | 21,707,200 |
| 2025-05-19 | 183.00 | 185.00 | 178.00 | 183.00 | 183.00 | 8,756,100 |
| 2025-05-16 | 189.00 | 189.00 | 182.00 | 183.00 | 183.00 | 12,175,800 |
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.