Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 282.00 | 292.00 | 282.00 | 284.00 | 284.00 | 15,714,200 |
| 2024-01-26 | 296.00 | 300.00 | 280.00 | 282.00 | 282.00 | 25,679,100 |
| 2024-01-25 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | 13,446,700 |
| 2024-01-24 | 304.00 | 308.00 | 290.00 | 294.00 | 294.00 | 34,476,300 |
| 2024-01-23 | 314.00 | 318.00 | 304.00 | 304.00 | 304.00 | 38,131,200 |
| 2024-01-22 | 308.00 | 324.00 | 306.00 | 314.00 | 314.00 | 58,225,300 |
| 2024-01-19 | 304.00 | 316.00 | 302.00 | 306.00 | 306.00 | 24,122,100 |
| 2024-01-18 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 13,320,600 |
| 2024-01-17 | 312.00 | 314.00 | 302.00 | 304.00 | 304.00 | 30,274,100 |
| 2024-01-16 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 16,361,500 |
| 2024-01-15 | 316.00 | 322.00 | 314.00 | 316.00 | 316.00 | 16,312,900 |
| 2024-01-12 | 332.00 | 336.00 | 310.00 | 318.00 | 318.00 | 59,739,000 |
| 2024-01-11 | 326.00 | 336.00 | 324.00 | 332.00 | 332.00 | 45,067,400 |
| 2024-01-10 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 17,775,100 |
| 2024-01-09 | 330.00 | 338.00 | 322.00 | 328.00 | 328.00 | 40,938,800 |
| 2024-01-08 | 330.00 | 338.00 | 326.00 | 330.00 | 330.00 | 23,045,700 |
| 2024-01-05 | 330.00 | 338.00 | 328.00 | 328.00 | 328.00 | 27,540,800 |
| 2024-01-04 | 332.00 | 336.00 | 326.00 | 328.00 | 328.00 | 37,387,100 |
| 2024-01-03 | 316.00 | 334.00 | 316.00 | 330.00 | 330.00 | 70,321,400 |
| 2024-01-02 | 310.00 | 322.00 | 310.00 | 318.00 | 318.00 | 27,125,000 |
| 2023-12-29 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | 16,875,900 |
| 2023-12-28 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | 14,702,000 |
| 2023-12-27 | 322.00 | 326.00 | 316.00 | 318.00 | 318.00 | 23,062,100 |
| 2023-12-22 | 320.00 | 334.00 | 318.00 | 320.00 | 320.00 | 51,419,800 |
| 2023-12-21 | 322.00 | 330.00 | 316.00 | 320.00 | 320.00 | 32,168,600 |
| 2023-12-20 | 330.00 | 340.00 | 320.00 | 322.00 | 322.00 | 67,909,800 |
| 2023-12-19 | 316.00 | 334.00 | 316.00 | 328.00 | 328.00 | 45,290,000 |
| 2023-12-18 | 334.00 | 342.00 | 310.00 | 316.00 | 316.00 | 57,452,400 |
| 2023-12-15 | 348.00 | 356.00 | 332.00 | 334.00 | 334.00 | 78,842,300 |
| 2023-12-14 | 326.00 | 354.00 | 326.00 | 346.00 | 346.00 | 207,247,500 |
| 2023-12-13 | 342.00 | 360.00 | 320.00 | 322.00 | 322.00 | 193,606,600 |
| 2023-12-12 | 306.00 | 376.00 | 304.00 | 342.00 | 342.00 | 815,080,400 |
| 2023-12-11 | 296.00 | 322.00 | 292.00 | 304.00 | 304.00 | 124,696,300 |
| 2023-12-08 | 298.00 | 304.00 | 290.00 | 292.00 | 292.00 | 37,433,600 |
| 2023-12-07 | 308.00 | 314.00 | 296.00 | 298.00 | 298.00 | 29,973,900 |
| 2023-12-06 | 318.00 | 320.00 | 306.00 | 308.00 | 308.00 | 23,218,600 |
| 2023-12-05 | 314.00 | 324.00 | 306.00 | 314.00 | 314.00 | 51,383,900 |
| 2023-12-04 | 310.00 | 338.00 | 310.00 | 314.00 | 314.00 | 117,583,900 |
| 2023-12-01 | 294.00 | 316.00 | 286.00 | 312.00 | 312.00 | 104,139,200 |
| 2023-11-30 | 298.00 | 312.00 | 292.00 | 294.00 | 294.00 | 60,341,400 |
| 2023-11-29 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 32,728,700 |
| 2023-11-28 | 304.00 | 314.00 | 296.00 | 298.00 | 298.00 | 67,596,700 |
| 2023-11-27 | 330.00 | 370.00 | 302.00 | 306.00 | 306.00 | 280,170,800 |
| 2023-11-24 | 264.00 | 328.00 | 264.00 | 310.00 | 310.00 | 452,670,200 |
| 2023-11-23 | 248.00 | 272.00 | 240.00 | 264.00 | 264.00 | 70,115,700 |
| 2023-11-22 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 10,375,100 |
| 2023-11-21 | 262.00 | 268.00 | 250.00 | 250.00 | 250.00 | 17,895,800 |
| 2023-11-20 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | 6,870,200 |
| 2023-11-17 | 264.00 | 270.00 | 260.00 | 262.00 | 262.00 | 12,331,900 |
| 2023-11-16 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 11,479,900 |
| 2023-11-15 | 260.00 | 274.00 | 254.00 | 264.00 | 264.00 | 35,813,900 |
| 2023-11-14 | 240.00 | 260.00 | 240.00 | 254.00 | 254.00 | 18,061,700 |
| 2023-11-13 | 248.00 | 250.00 | 240.00 | 246.00 | 246.00 | 11,982,600 |
| 2023-11-10 | 254.00 | 260.00 | 246.00 | 246.00 | 246.00 | 26,563,100 |
| 2023-11-09 | 236.00 | 254.00 | 236.00 | 252.00 | 252.00 | 26,391,400 |
| 2023-11-08 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 2,804,000 |
| 2023-11-07 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 5,564,000 |
| 2023-11-06 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 7,571,500 |
| 2023-11-03 | 230.00 | 244.00 | 230.00 | 240.00 | 240.00 | 13,533,400 |
| 2023-11-02 | 226.00 | 234.00 | 222.00 | 230.00 | 230.00 | 7,756,000 |
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.