IDX · AGRS · stock
PT Bank IBK Indonesia Tbk (AGRS) stock price history
Every IDX trading session of PT Bank IBK Indonesia Tbk from Dec 22, 2014 to Sep 28, 2026: 2,886 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGRS adjusted close, 2014 to 2026
- IDR 564.14
- All time high, 2021
- IDR 97.00
- 52 week high, IDR 52.00 low
- 2,886
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
AGRS key facts
- PT Bank IBK Indonesia Tbk (AGRS) closed at IDR 55.00 on Sep 28, 2026 on IDX.
- AGRS's all time high close is IDR 564.14, set on Mar 5, 2021; its all time low close is IDR 51.00 on Apr 1, 2024.
- AGRS's 52 week range is IDR 52.00 to IDR 97.00.
- AGRS returned -27.6% over the year to Sep 28, 2026 and -71.3% over five years.
- Over ten years AGRS returned -7%, -0.7% a year compounded.
- AGRS's deepest drawdown was -91.0% from Mar 17, 2021 to Apr 1, 2024.
- DataCedar holds 2,886 daily sessions of AGRS history from Dec 22, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AGRS price chart, 2014 to 2026
AGRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -9.8% |
| 6 months | -20.3% |
| Year to date | -32.1% |
| 1 year | -27.6% |
| 3 years | -36.8% |
| 5 years | -71.3% |
| 10 years | -6.6% |
| Since Dec 22, 2014 | -58.0% |
| Compound annual growth, 11.8 years | -7.1% |
AGRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 564.14 on Mar 5, 2021
- All time low close
- IDR 51.00 on Apr 1, 2024
- 52 week high
- IDR 97.00 on Jan 6, 2026
- 52 week low
- IDR 52.00 on Jun 9, 2026
- Deepest drawdown
- -91.0% from Mar 17, 2021 to Apr 1, 2024, not yet recovered
- Best single session
- +34.6% on Oct 23, 2024
- Worst single session
- -28.5% on Aug 20, 2015
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2017, +153%
- Worst calendar year
- 2022, -43%
AGRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 22, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 81.00 | IDR 97.00 | IDR 52.00 | IDR 55.00 | -32.1% | 1.5B | 178 |
| 2025 | IDR 72.00 | IDR 96.00 | IDR 54.00 | IDR 81.00 | +12.5% | 3.1B | 236 |
| 2024 | IDR 84.00 | IDR 139.00 | IDR 51.00 | IDR 72.00 | -13.3% | 2.4B | 237 |
| 2023 | IDR 91.00 | IDR 105.00 | IDR 72.00 | IDR 83.00 | -7.8% | 1.4B | 239 |
| 2022 | IDR 158.83 | IDR 171.27 | IDR 83.00 | IDR 90.00 | -43.3% | 5.7B | 246 |
| 2021 | IDR 142.96 | IDR 602.68 | IDR 135.95 | IDR 158.83 | +11.1% | 11.2B | 247 |
| 2020 | IDR 94.61 | IDR 161.18 | IDR 65.17 | IDR 142.96 | +51.1% | 32.5M | 242 |
| 2019 | IDR 166.79 | IDR 406.46 | IDR 92.50 | IDR 94.61 | -43.3% | 39.7M | 258 |
| 2018 | IDR 161.18 | IDR 557.13 | IDR 144.36 | IDR 166.79 | +3.5% | 116.2M | 261 |
| 2017 | IDR 63.77 | IDR 381.93 | IDR 56.76 | IDR 161.18 | +152.7% | 206.8M | 253 |
| 2016 | IDR 61.67 | IDR 81.29 | IDR 56.06 | IDR 63.77 | +7.1% | 12.2M | 239 |
| 2015 | IDR 100.21 | IDR 125.44 | IDR 44.15 | IDR 59.57 | -40.6% | 1.2B | 245 |
| 2014 | IDR 115.63 | IDR 176.60 | IDR 97.41 | IDR 100.21 | n/a | 193.4M | 5 |
AGRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 55.00 | -9.8% |
| August 2026 | IDR 61.00 | 0.0% |
| July 2026 | IDR 61.00 | +1.7% |
| June 2026 | IDR 60.00 | -7.7% |
| May 2026 | IDR 65.00 | -7.1% |
| April 2026 | IDR 70.00 | +1.4% |
| March 2026 | IDR 69.00 | -6.8% |
| February 2026 | IDR 74.00 | -2.6% |
| January 2026 | IDR 76.00 | -6.2% |
| December 2025 | IDR 81.00 | +2.5% |
| November 2025 | IDR 79.00 | +12.9% |
| October 2025 | IDR 70.00 | -9.1% |
About the AGRS data
Daily bars. 2,886 sessions from Dec 22, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AGRS share price history
