Bank Artha Graha Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 113.00 | 121.00 | 113.00 | 117.00 | 117.00 | 4,818,700 |
| 2026-10-16 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 8,874,500 |
| 2026-10-15 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 2,904,600 |
| 2026-10-14 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 5,017,900 |
| 2026-10-13 | 141.00 | 162.00 | 137.00 | 150.00 | 150.00 | 14,331,700 |
| 2026-10-12 | 149.00 | 150.00 | 142.00 | 143.00 | 143.00 | 3,799,100 |
| 2026-10-09 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 2,117,000 |
| 2026-10-08 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | 4,017,700 |
| 2026-10-07 | 155.00 | 158.00 | 150.00 | 155.00 | 155.00 | 3,522,300 |
| 2026-10-06 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 7,013,700 |
| 2026-10-05 | 139.00 | 165.00 | 138.00 | 155.00 | 155.00 | 29,664,500 |
| 2026-10-02 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,500,300 |
| 2026-10-01 | 138.00 | 142.00 | 133.00 | 139.00 | 139.00 | 3,289,600 |
| 2026-09-30 | 145.00 | 148.00 | 137.00 | 138.00 | 138.00 | 2,251,600 |
| 2026-09-29 | 141.00 | 144.00 | 137.00 | 142.00 | 142.00 | 3,145,300 |
| 2026-09-28 | 148.00 | 150.00 | 141.00 | 141.00 | 141.00 | 5,032,800 |
| 2026-09-25 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 4,454,800 |
| 2026-09-24 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 3,621,200 |
| 2026-09-23 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 2,168,600 |
| 2026-09-22 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | 4,409,800 |
| 2026-09-21 | 152.00 | 155.00 | 149.00 | 152.00 | 152.00 | 3,893,500 |
| 2026-09-18 | 154.00 | 161.00 | 152.00 | 152.00 | 152.00 | 6,138,100 |
| 2026-09-17 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 3,476,400 |
| 2026-09-16 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | 5,750,900 |
| 2026-09-15 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | 5,641,400 |
| 2026-09-14 | 161.00 | 163.00 | 152.00 | 157.00 | 157.00 | 14,272,700 |
| 2026-09-11 | 163.00 | 163.00 | 156.00 | 160.00 | 160.00 | 5,446,100 |
| 2026-09-10 | 168.00 | 173.00 | 160.00 | 163.00 | 163.00 | 12,639,000 |
| 2026-09-09 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | 8,875,600 |
| 2026-09-08 | 170.00 | 176.00 | 164.00 | 172.00 | 172.00 | 39,098,200 |
| 2026-09-07 | 185.00 | 192.00 | 158.00 | 170.00 | 170.00 | 142,737,300 |
| 2026-09-04 | 170.00 | 178.00 | 169.00 | 178.00 | 178.00 | 45,738,800 |
| 2026-09-03 | 156.00 | 172.00 | 153.00 | 169.00 | 169.00 | 77,329,700 |
| 2026-09-02 | 156.00 | 162.00 | 152.00 | 155.00 | 155.00 | 17,613,100 |
| 2026-09-01 | 150.00 | 159.00 | 148.00 | 152.00 | 152.00 | 23,651,100 |
| 2026-08-31 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | 6,272,400 |
| 2026-08-28 | 144.00 | 164.00 | 140.00 | 153.00 | 153.00 | 73,797,400 |
| 2026-08-27 | 141.00 | 145.00 | 136.00 | 143.00 | 143.00 | 3,048,200 |
| 2026-08-26 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,505,900 |
| 2026-08-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-08-24 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 1,678,100 |
| 2026-08-21 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 2,399,300 |
| 2026-08-20 | 148.00 | 149.00 | 143.00 | 146.00 | 146.00 | 4,964,100 |
| 2026-08-19 | 139.00 | 149.00 | 137.00 | 145.00 | 145.00 | 13,792,000 |
| 2026-08-18 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 1,942,300 |
| 2026-08-17 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-08-14 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1,032,300 |
| 2026-08-13 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 1,382,200 |
| 2026-08-12 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 1,178,900 |
| 2026-08-11 | 145.00 | 146.00 | 138.00 | 140.00 | 140.00 | 3,227,500 |
| 2026-08-10 | 143.00 | 145.00 | 137.00 | 140.00 | 140.00 | 7,042,300 |
| 2026-08-07 | 145.00 | 148.00 | 141.00 | 143.00 | 143.00 | 2,095,100 |
| 2026-08-06 | 144.00 | 146.00 | 141.00 | 145.00 | 145.00 | 4,947,900 |
| 2026-08-05 | 141.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1,864,600 |
| 2026-08-04 | 139.00 | 146.00 | 139.00 | 141.00 | 141.00 | 2,991,800 |
| 2026-08-03 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | 2,651,400 |
| 2026-07-31 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 3,227,700 |
| 2026-07-30 | 135.00 | 140.00 | 134.00 | 137.00 | 137.00 | 2,146,700 |
| 2026-07-29 | 136.00 | 142.00 | 129.00 | 134.00 | 134.00 | 6,863,100 |
| 2026-07-28 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 3,358,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.