Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 224.00 | 230.00 | 214.00 | 220.00 | 220.00 | 30,344,500 |
| 2025-02-04 | 220.00 | 236.00 | 216.00 | 220.00 | 220.00 | 55,461,100 |
| 2025-02-03 | 246.00 | 246.00 | 208.00 | 220.00 | 220.00 | 82,164,100 |
| 2025-01-31 | 212.00 | 252.00 | 210.00 | 244.00 | 244.00 | 161,349,200 |
| 2025-01-30 | 222.00 | 224.00 | 206.00 | 210.00 | 210.00 | 30,722,400 |
| 2025-01-24 | 200.00 | 238.00 | 199.00 | 218.00 | 218.00 | 121,329,600 |
| 2025-01-23 | 230.00 | 244.00 | 196.00 | 200.00 | 200.00 | 98,448,200 |
| 2025-01-22 | 232.00 | 250.00 | 222.00 | 228.00 | 228.00 | 61,512,900 |
| 2025-01-21 | 256.00 | 258.00 | 220.00 | 230.00 | 230.00 | 68,772,600 |
| 2025-01-20 | 258.00 | 270.00 | 248.00 | 252.00 | 252.00 | 45,257,300 |
| 2025-01-17 | 272.00 | 272.00 | 256.00 | 256.00 | 256.00 | 55,430,000 |
| 2025-01-16 | 278.00 | 284.00 | 256.00 | 268.00 | 268.00 | 75,940,200 |
| 2025-01-15 | 288.00 | 294.00 | 272.00 | 276.00 | 276.00 | 58,475,500 |
| 2025-01-14 | 286.00 | 308.00 | 278.00 | 284.00 | 284.00 | 129,356,700 |
| 2025-01-13 | 288.00 | 304.00 | 270.00 | 286.00 | 286.00 | 166,081,600 |
| 2025-01-10 | 266.00 | 300.00 | 254.00 | 288.00 | 288.00 | 238,306,000 |
| 2025-01-09 | 290.00 | 302.00 | 260.00 | 260.00 | 260.00 | 129,983,900 |
| 2025-01-08 | 308.00 | 332.00 | 282.00 | 286.00 | 286.00 | 220,846,300 |
| 2025-01-07 | 272.00 | 316.00 | 272.00 | 306.00 | 306.00 | 588,232,500 |
| 2025-01-06 | 208.00 | 254.00 | 194.00 | 254.00 | 254.00 | 230,431,300 |
| 2025-01-03 | 216.00 | 222.00 | 202.00 | 204.00 | 204.00 | 47,113,900 |
| 2025-01-02 | 220.00 | 234.00 | 199.00 | 212.00 | 212.00 | 144,871,500 |
| 2024-12-30 | 252.00 | 264.00 | 210.00 | 214.00 | 214.00 | 134,742,000 |
| 2024-12-27 | 262.00 | 288.00 | 232.00 | 246.00 | 246.00 | 130,658,800 |
| 2024-12-24 | 324.00 | 344.00 | 250.00 | 262.00 | 262.00 | 309,728,900 |
| 2024-12-23 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 23,685,600 |
| 2024-12-20 | 278.00 | 300.00 | 278.00 | 300.00 | 300.00 | 22,601,600 |
| 2024-12-19 | 298.00 | 312.00 | 276.00 | 276.00 | 276.00 | 96,793,200 |
| 2024-12-18 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3,999,900 |
| 2024-12-17 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 2,454,800 |
| 2024-12-16 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3,051,100 |
| 2024-12-13 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 6,833,100 |
| 2024-12-12 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-12-11 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-12-10 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-12-09 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-12-06 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-12-05 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-12-04 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-12-03 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-12-02 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2024-11-29 | 380.00 | 448.00 | 370.00 | 436.00 | 436.00 | 619,748,400 |
| 2024-11-28 | 290.00 | 360.00 | 270.00 | 360.00 | 360.00 | 507,020,700 |
| 2024-11-26 | 320.00 | 380.00 | 286.00 | 288.00 | 288.00 | 619,599,800 |
| 2024-11-25 | 270.00 | 314.00 | 258.00 | 312.00 | 312.00 | 360,412,500 |
| 2024-11-22 | 196.00 | 252.00 | 178.00 | 252.00 | 252.00 | 750,905,900 |
| 2024-11-21 | 168.00 | 191.00 | 168.00 | 188.00 | 188.00 | 270,959,600 |
| 2024-11-20 | 170.00 | 206.00 | 150.00 | 168.00 | 168.00 | 597,176,500 |
| 2024-11-19 | 125.00 | 164.00 | 115.00 | 164.00 | 164.00 | 278,592,800 |
| 2024-11-18 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 19,535,700 |
| 2024-11-15 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | 12,491,300 |
| 2024-11-14 | 112.00 | 135.00 | 112.00 | 135.00 | 135.00 | 59,049,700 |
| 2024-11-13 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3,257,100 |
| 2024-11-12 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,984,800 |
| 2024-11-11 | 165.00 | 165.00 | 151.00 | 151.00 | 151.00 | 7,378,200 |
| 2024-11-08 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 32,562,300 |
| 2024-11-07 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-11-06 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-11-05 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-11-04 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
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.