Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | 14,416,100 |
| 2024-08-07 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 5,377,600 |
| 2024-08-06 | 222.00 | 238.00 | 210.00 | 228.00 | 228.00 | 13,429,400 |
| 2024-08-05 | 238.00 | 240.00 | 222.00 | 226.00 | 226.00 | 24,855,900 |
| 2024-08-02 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | 15,673,900 |
| 2024-08-01 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 9,736,600 |
| 2024-07-31 | 250.00 | 256.00 | 244.00 | 244.00 | 244.00 | 35,883,700 |
| 2024-07-30 | 246.00 | 252.00 | 244.00 | 250.00 | 250.00 | 39,517,700 |
| 2024-07-29 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 9,293,400 |
| 2024-07-26 | 236.00 | 244.00 | 234.00 | 244.00 | 244.00 | 18,713,700 |
| 2024-07-25 | 242.00 | 242.00 | 230.00 | 234.00 | 234.00 | 22,038,700 |
| 2024-07-24 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 9,334,500 |
| 2024-07-23 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | 30,482,300 |
| 2024-07-22 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 14,315,700 |
| 2024-07-19 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 8,784,900 |
| 2024-07-18 | 244.00 | 252.00 | 242.00 | 244.00 | 244.00 | 27,725,300 |
| 2024-07-17 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 11,066,400 |
| 2024-07-16 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 11,694,700 |
| 2024-07-15 | 246.00 | 250.00 | 240.00 | 240.00 | 240.00 | 12,078,300 |
| 2024-07-12 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 20,822,300 |
| 2024-07-11 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 8,127,400 |
| 2024-07-10 | 250.00 | 252.00 | 240.00 | 244.00 | 244.00 | 20,033,600 |
| 2024-07-09 | 238.00 | 254.00 | 236.00 | 248.00 | 248.00 | 53,229,800 |
| 2024-07-08 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 29,020,400 |
| 2024-07-05 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 3,727,100 |
| 2024-07-04 | 236.00 | 244.00 | 234.00 | 236.00 | 236.00 | 20,257,600 |
| 2024-07-03 | 228.00 | 240.00 | 224.00 | 234.00 | 234.00 | 29,697,200 |
| 2024-07-02 | 228.00 | 234.00 | 226.00 | 226.00 | 226.00 | 10,841,600 |
| 2024-07-01 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | 10,937,600 |
| 2024-06-28 | 218.00 | 236.00 | 218.00 | 226.00 | 226.00 | 20,103,500 |
| 2024-06-27 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 5,251,500 |
| 2024-06-26 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 5,157,000 |
| 2024-06-25 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | 5,939,200 |
| 2024-06-24 | 218.00 | 228.00 | 218.00 | 222.00 | 222.00 | 11,607,200 |
| 2024-06-21 | 212.00 | 224.00 | 212.00 | 218.00 | 218.00 | 11,037,000 |
| 2024-06-20 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 6,610,200 |
| 2024-06-19 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 12,547,000 |
| 2024-06-14 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | 8,237,400 |
| 2024-06-13 | 224.00 | 236.00 | 224.00 | 224.00 | 224.00 | 17,887,500 |
| 2024-06-12 | 232.00 | 234.00 | 222.00 | 222.00 | 222.00 | 9,185,400 |
| 2024-06-11 | 238.00 | 240.00 | 230.00 | 230.00 | 230.00 | 9,435,700 |
| 2024-06-10 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 10,314,200 |
| 2024-06-07 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 4,459,500 |
| 2024-06-06 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 7,985,900 |
| 2024-06-05 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | 21,950,800 |
| 2024-06-04 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | 14,915,400 |
| 2024-06-03 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 6,490,700 |
| 2024-05-31 | 246.00 | 258.00 | 246.00 | 248.00 | 248.00 | 25,445,500 |
| 2024-05-30 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | 18,881,400 |
| 2024-05-29 | 260.00 | 262.00 | 252.00 | 252.00 | 252.00 | 15,518,900 |
| 2024-05-28 | 258.00 | 266.00 | 256.00 | 260.00 | 260.00 | 15,011,800 |
| 2024-05-27 | 270.00 | 276.00 | 258.00 | 258.00 | 258.00 | 53,160,900 |
| 2024-05-22 | 254.00 | 280.00 | 252.00 | 266.00 | 266.00 | 148,823,700 |
| 2024-05-21 | 256.00 | 260.00 | 250.00 | 250.00 | 250.00 | 9,180,100 |
| 2024-05-20 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 14,110,500 |
| 2024-05-17 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 6,329,500 |
| 2024-05-16 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 13,503,000 |
| 2024-05-15 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 12,051,000 |
| 2024-05-14 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 7,570,800 |
| 2024-05-13 | 252.00 | 254.00 | 244.00 | 248.00 | 248.00 | 6,989,700 |
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.