Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 252.00 | 254.00 | 244.00 | 248.00 | 248.00 | 6,989,700 |
| 2024-05-08 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 5,644,000 |
| 2024-05-07 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 6,769,400 |
| 2024-05-06 | 252.00 | 260.00 | 248.00 | 258.00 | 258.00 | 9,013,000 |
| 2024-05-03 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 6,460,100 |
| 2024-05-02 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 9,097,000 |
| 2024-04-30 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 13,825,500 |
| 2024-04-29 | 248.00 | 254.00 | 246.00 | 252.00 | 252.00 | 8,781,500 |
| 2024-04-26 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 9,473,200 |
| 2024-04-25 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | 9,027,000 |
| 2024-04-24 | 254.00 | 266.00 | 254.00 | 258.00 | 258.00 | 14,968,900 |
| 2024-04-23 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 18,270,400 |
| 2024-04-22 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | 9,536,500 |
| 2024-04-19 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | 15,685,500 |
| 2024-04-18 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | 8,135,800 |
| 2024-04-17 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 11,227,100 |
| 2024-04-16 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | 27,214,800 |
| 2024-04-05 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 12,775,000 |
| 2024-04-04 | 268.00 | 274.00 | 260.00 | 270.00 | 270.00 | 15,501,100 |
| 2024-04-03 | 276.00 | 280.00 | 264.00 | 268.00 | 268.00 | 35,760,800 |
| 2024-04-02 | 286.00 | 290.00 | 270.00 | 278.00 | 278.00 | 56,950,200 |
| 2024-04-01 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | 24,252,100 |
| 2024-03-28 | 300.00 | 304.00 | 290.00 | 290.00 | 290.00 | 34,081,700 |
| 2024-03-27 | 306.00 | 312.00 | 300.00 | 300.00 | 300.00 | 32,499,600 |
| 2024-03-26 | 316.00 | 316.00 | 296.00 | 306.00 | 306.00 | 92,519,700 |
| 2024-03-25 | 310.00 | 310.00 | 294.00 | 296.00 | 296.00 | 52,945,200 |
| 2024-03-22 | 286.00 | 322.00 | 284.00 | 302.00 | 302.00 | 276,116,500 |
| 2024-03-21 | 274.00 | 286.00 | 274.00 | 284.00 | 284.00 | 25,421,400 |
| 2024-03-20 | 278.00 | 280.00 | 272.00 | 272.00 | 272.00 | 11,189,600 |
| 2024-03-19 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 9,303,200 |
| 2024-03-18 | 286.00 | 292.00 | 276.00 | 278.00 | 278.00 | 32,098,000 |
| 2024-03-15 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 13,718,700 |
| 2024-03-14 | 284.00 | 288.00 | 274.00 | 276.00 | 276.00 | 27,604,900 |
| 2024-03-13 | 280.00 | 286.00 | 276.00 | 284.00 | 284.00 | 24,315,100 |
| 2024-03-08 | 274.00 | 292.00 | 272.00 | 278.00 | 278.00 | 61,695,300 |
| 2024-03-07 | 284.00 | 288.00 | 270.00 | 272.00 | 272.00 | 46,396,100 |
| 2024-03-06 | 262.00 | 288.00 | 260.00 | 284.00 | 284.00 | 106,942,400 |
| 2024-03-05 | 264.00 | 282.00 | 260.00 | 262.00 | 262.00 | 45,014,800 |
| 2024-03-04 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 4,341,100 |
| 2024-03-01 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 4,434,600 |
| 2024-02-29 | 262.00 | 274.00 | 260.00 | 266.00 | 266.00 | 11,863,600 |
| 2024-02-28 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 5,093,300 |
| 2024-02-27 | 262.00 | 268.00 | 258.00 | 260.00 | 260.00 | 9,994,900 |
| 2024-02-26 | 268.00 | 272.00 | 260.00 | 262.00 | 262.00 | 10,065,900 |
| 2024-02-23 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 7,153,700 |
| 2024-02-22 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 5,430,700 |
| 2024-02-21 | 274.00 | 276.00 | 264.00 | 266.00 | 266.00 | 11,460,800 |
| 2024-02-20 | 268.00 | 276.00 | 266.00 | 272.00 | 272.00 | 10,552,700 |
| 2024-02-19 | 278.00 | 282.00 | 266.00 | 266.00 | 266.00 | 23,009,700 |
| 2024-02-16 | 286.00 | 288.00 | 278.00 | 278.00 | 278.00 | 9,352,600 |
| 2024-02-15 | 280.00 | 292.00 | 280.00 | 286.00 | 286.00 | 16,501,500 |
| 2024-02-13 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 5,130,100 |
| 2024-02-12 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 7,491,400 |
| 2024-02-07 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | 6,165,600 |
| 2024-02-06 | 282.00 | 288.00 | 282.00 | 282.00 | 282.00 | 8,787,900 |
| 2024-02-05 | 276.00 | 286.00 | 274.00 | 282.00 | 282.00 | 16,914,500 |
| 2024-02-02 | 286.00 | 290.00 | 274.00 | 274.00 | 274.00 | 20,846,100 |
| 2024-02-01 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 12,256,600 |
| 2024-01-31 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 8,363,800 |
| 2024-01-30 | 286.00 | 292.00 | 282.00 | 288.00 | 288.00 | 14,247,700 |
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.