Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 15,436,000 |
| 2026-10-16 | 120.00 | 125.00 | 109.00 | 109.00 | 109.00 | 24,115,000 |
| 2026-10-15 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 5,800,800 |
| 2026-10-14 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 3,902,400 |
| 2026-10-13 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 4,074,800 |
| 2026-10-12 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 4,364,100 |
| 2026-10-09 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 4,135,800 |
| 2026-10-08 | 140.00 | 142.00 | 131.00 | 135.00 | 135.00 | 8,048,200 |
| 2026-10-07 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 3,221,200 |
| 2026-10-06 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 5,881,200 |
| 2026-10-05 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 3,494,000 |
| 2026-10-02 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 2,343,100 |
| 2026-10-01 | 135.00 | 138.00 | 131.00 | 134.00 | 134.00 | 4,705,800 |
| 2026-09-30 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 3,492,700 |
| 2026-09-29 | 134.00 | 137.00 | 130.00 | 134.00 | 134.00 | 7,811,200 |
| 2026-09-28 | 140.00 | 141.00 | 130.00 | 134.00 | 134.00 | 13,572,400 |
| 2026-09-25 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 4,232,200 |
| 2026-09-24 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 3,856,600 |
| 2026-09-23 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 3,679,100 |
| 2026-09-22 | 143.00 | 145.00 | 140.00 | 141.00 | 141.00 | 6,430,500 |
| 2026-09-21 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 5,459,200 |
| 2026-09-18 | 146.00 | 150.00 | 145.00 | 145.00 | 145.00 | 5,458,300 |
| 2026-09-17 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 3,886,500 |
| 2026-09-16 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 3,731,600 |
| 2026-09-15 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 2,332,000 |
| 2026-09-14 | 149.00 | 150.00 | 145.00 | 149.00 | 149.00 | 5,407,900 |
| 2026-09-11 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 6,294,600 |
| 2026-09-10 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 4,766,800 |
| 2026-09-09 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 6,824,200 |
| 2026-09-08 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 4,563,100 |
| 2026-09-07 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,989,400 |
| 2026-09-04 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 8,888,000 |
| 2026-09-03 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 10,200,300 |
| 2026-09-02 | 151.00 | 158.00 | 150.00 | 153.00 | 153.00 | 21,130,900 |
| 2026-09-01 | 148.00 | 154.00 | 146.00 | 151.00 | 151.00 | 12,606,200 |
| 2026-08-31 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 5,942,600 |
| 2026-08-28 | 145.00 | 157.00 | 144.00 | 146.00 | 146.00 | 39,195,800 |
| 2026-08-27 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 8,675,300 |
| 2026-08-26 | 151.00 | 151.00 | 145.00 | 145.00 | 145.00 | 6,936,000 |
| 2026-08-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-08-24 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | 5,377,300 |
| 2026-08-21 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | 6,413,400 |
| 2026-08-20 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 3,787,300 |
| 2026-08-19 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 2,366,400 |
| 2026-08-18 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2,995,000 |
| 2026-08-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-14 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 2,158,000 |
| 2026-08-13 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 3,353,000 |
| 2026-08-12 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 1,631,700 |
| 2026-08-11 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 2,867,100 |
| 2026-08-10 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | 5,062,100 |
| 2026-08-07 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 6,412,100 |
| 2026-08-06 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 3,719,300 |
| 2026-08-05 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 3,388,000 |
| 2026-08-04 | 144.00 | 148.00 | 142.00 | 145.00 | 145.00 | 6,156,300 |
| 2026-08-03 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | 4,644,500 |
| 2026-07-31 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 4,250,600 |
| 2026-07-30 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 5,744,800 |
| 2026-07-29 | 144.00 | 147.00 | 141.00 | 142.00 | 142.00 | 2,047,700 |
| 2026-07-28 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 3,119,900 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-09 | 1.8723 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.