Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 184.00 | 192.00 | 184.00 | 187.00 | 187.00 | 33,558,100 |
| 2025-05-14 | 183.00 | 190.00 | 181.00 | 183.00 | 183.00 | 12,596,100 |
| 2025-05-09 | 191.00 | 196.00 | 181.00 | 182.00 | 182.00 | 27,596,200 |
| 2025-05-08 | 181.00 | 204.00 | 178.00 | 188.00 | 188.00 | 149,059,200 |
| 2025-05-07 | 179.00 | 184.00 | 177.00 | 180.00 | 180.00 | 25,171,500 |
| 2025-05-06 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 9,869,100 |
| 2025-05-05 | 177.00 | 181.00 | 177.00 | 178.00 | 178.00 | 13,478,000 |
| 2025-05-02 | 180.00 | 187.00 | 173.00 | 176.00 | 176.00 | 34,559,700 |
| 2025-04-30 | 181.00 | 186.00 | 180.00 | 180.00 | 180.00 | 25,760,600 |
| 2025-04-29 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 18,057,700 |
| 2025-04-28 | 185.00 | 187.00 | 179.00 | 181.00 | 181.00 | 30,919,800 |
| 2025-04-25 | 180.00 | 204.00 | 180.00 | 183.00 | 183.00 | 134,008,900 |
| 2025-04-24 | 182.00 | 184.00 | 177.00 | 179.00 | 179.00 | 26,306,700 |
| 2025-04-23 | 185.00 | 188.00 | 178.00 | 180.00 | 180.00 | 63,597,600 |
| 2025-04-22 | 173.00 | 182.00 | 168.00 | 182.00 | 182.00 | 31,999,400 |
| 2025-04-21 | 176.00 | 190.00 | 165.00 | 172.00 | 172.00 | 72,217,200 |
| 2025-04-17 | 181.00 | 198.00 | 172.00 | 176.00 | 176.00 | 115,729,800 |
| 2025-04-16 | 192.00 | 228.00 | 177.00 | 182.00 | 182.00 | 433,597,100 |
| 2025-04-15 | 149.00 | 197.00 | 147.00 | 191.00 | 191.00 | 315,135,600 |
| 2025-04-14 | 139.00 | 158.00 | 139.00 | 150.00 | 150.00 | 25,229,500 |
| 2025-04-11 | 140.00 | 146.00 | 137.00 | 137.00 | 137.00 | 8,524,200 |
| 2025-04-10 | 130.00 | 144.00 | 127.00 | 140.00 | 140.00 | 23,072,600 |
| 2025-04-09 | 126.00 | 129.00 | 119.00 | 122.00 | 122.00 | 7,677,000 |
| 2025-04-08 | 126.00 | 136.00 | 126.00 | 126.00 | 126.00 | 17,795,900 |
| 2025-03-27 | 147.00 | 163.00 | 145.00 | 148.00 | 148.00 | 43,860,000 |
| 2025-03-26 | 141.00 | 151.00 | 141.00 | 144.00 | 144.00 | 21,835,600 |
| 2025-03-25 | 137.00 | 142.00 | 135.00 | 138.00 | 138.00 | 6,950,000 |
| 2025-03-24 | 145.00 | 145.00 | 129.00 | 137.00 | 137.00 | 13,638,300 |
| 2025-03-21 | 150.00 | 153.00 | 141.00 | 146.00 | 146.00 | 15,920,800 |
| 2025-03-20 | 152.00 | 171.00 | 150.00 | 150.00 | 150.00 | 55,802,000 |
| 2025-03-19 | 148.00 | 158.00 | 143.00 | 150.00 | 150.00 | 18,474,900 |
| 2025-03-18 | 160.00 | 162.00 | 122.00 | 147.00 | 147.00 | 26,278,300 |
| 2025-03-17 | 158.00 | 168.00 | 155.00 | 158.00 | 158.00 | 14,436,700 |
| 2025-03-14 | 160.00 | 162.00 | 154.00 | 158.00 | 158.00 | 8,268,700 |
| 2025-03-13 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 13,433,200 |
| 2025-03-12 | 177.00 | 179.00 | 166.00 | 166.00 | 166.00 | 14,175,600 |
| 2025-03-11 | 171.00 | 185.00 | 163.00 | 176.00 | 176.00 | 64,994,400 |
| 2025-03-10 | 180.00 | 181.00 | 170.00 | 171.00 | 171.00 | 21,336,700 |
| 2025-03-07 | 192.00 | 202.00 | 176.00 | 180.00 | 180.00 | 101,869,800 |
| 2025-03-06 | 155.00 | 195.00 | 155.00 | 190.00 | 190.00 | 239,136,900 |
| 2025-03-05 | 149.00 | 156.00 | 148.00 | 152.00 | 152.00 | 8,849,700 |
| 2025-03-04 | 164.00 | 166.00 | 146.00 | 149.00 | 149.00 | 20,110,600 |
| 2025-03-03 | 158.00 | 170.00 | 158.00 | 164.00 | 164.00 | 15,859,100 |
| 2025-02-28 | 170.00 | 170.00 | 150.00 | 158.00 | 158.00 | 23,667,700 |
| 2025-02-27 | 173.00 | 183.00 | 170.00 | 173.00 | 173.00 | 20,134,500 |
| 2025-02-26 | 182.00 | 186.00 | 168.00 | 173.00 | 173.00 | 28,273,700 |
| 2025-02-25 | 192.00 | 194.00 | 180.00 | 182.00 | 182.00 | 23,280,100 |
| 2025-02-24 | 197.00 | 199.00 | 189.00 | 190.00 | 190.00 | 16,325,300 |
| 2025-02-21 | 200.00 | 202.00 | 194.00 | 195.00 | 195.00 | 19,239,300 |
| 2025-02-20 | 208.00 | 212.00 | 198.00 | 199.00 | 199.00 | 23,676,200 |
| 2025-02-19 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 15,194,200 |
| 2025-02-18 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 10,933,300 |
| 2025-02-17 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | 34,337,400 |
| 2025-02-14 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | 22,748,600 |
| 2025-02-13 | 200.00 | 206.00 | 195.00 | 202.00 | 202.00 | 23,512,100 |
| 2025-02-12 | 187.00 | 210.00 | 187.00 | 199.00 | 199.00 | 48,724,100 |
| 2025-02-11 | 202.00 | 206.00 | 185.00 | 186.00 | 186.00 | 31,643,100 |
| 2025-02-10 | 206.00 | 212.00 | 197.00 | 202.00 | 202.00 | 24,015,700 |
| 2025-02-07 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | 30,737,900 |
| 2025-02-06 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | 23,230,000 |
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.