Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | 9,441,800 |
| 2023-10-31 | 236.00 | 238.00 | 216.00 | 224.00 | 224.00 | 18,440,800 |
| 2023-10-30 | 242.00 | 250.00 | 232.00 | 234.00 | 234.00 | 9,133,400 |
| 2023-10-27 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 9,688,000 |
| 2023-10-26 | 258.00 | 260.00 | 246.00 | 246.00 | 246.00 | 8,596,000 |
| 2023-10-25 | 258.00 | 264.00 | 254.00 | 258.00 | 258.00 | 6,154,000 |
| 2023-10-24 | 248.00 | 266.00 | 248.00 | 260.00 | 260.00 | 15,353,600 |
| 2023-10-23 | 250.00 | 260.00 | 246.00 | 246.00 | 246.00 | 7,539,600 |
| 2023-10-20 | 262.00 | 266.00 | 250.00 | 256.00 | 256.00 | 11,795,800 |
| 2023-10-19 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | 8,618,100 |
| 2023-10-18 | 274.00 | 276.00 | 268.00 | 272.00 | 272.00 | 7,068,000 |
| 2023-10-17 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | 5,049,800 |
| 2023-10-16 | 282.00 | 286.00 | 272.00 | 274.00 | 274.00 | 14,037,200 |
| 2023-10-13 | 286.00 | 288.00 | 282.00 | 282.00 | 282.00 | 5,628,600 |
| 2023-10-12 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | 5,415,700 |
| 2023-10-11 | 282.00 | 306.00 | 280.00 | 290.00 | 290.00 | 19,872,800 |
| 2023-10-10 | 284.00 | 288.00 | 280.00 | 282.00 | 282.00 | 6,268,500 |
| 2023-10-09 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | 8,996,600 |
| 2023-10-06 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 5,030,700 |
| 2023-10-05 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | 4,541,100 |
| 2023-10-04 | 282.00 | 298.00 | 282.00 | 284.00 | 284.00 | 16,632,300 |
| 2023-10-03 | 304.00 | 306.00 | 294.00 | 296.00 | 296.00 | 13,186,900 |
| 2023-10-02 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 7,136,300 |
| 2023-09-29 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 7,649,500 |
| 2023-09-27 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 4,808,100 |
| 2023-09-26 | 314.00 | 318.00 | 306.00 | 308.00 | 308.00 | 10,255,600 |
| 2023-09-25 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | 4,823,000 |
| 2023-09-22 | 318.00 | 322.00 | 314.00 | 318.00 | 318.00 | 5,179,100 |
| 2023-09-21 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | 8,544,400 |
| 2023-09-20 | 324.00 | 332.00 | 320.00 | 324.00 | 324.00 | 29,591,100 |
| 2023-09-19 | 312.00 | 326.00 | 302.00 | 320.00 | 320.00 | 33,062,200 |
| 2023-09-18 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | 9,666,100 |
| 2023-09-15 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 4,935,300 |
| 2023-09-14 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | 4,739,600 |
| 2023-09-13 | 322.00 | 328.00 | 322.00 | 322.00 | 322.00 | 5,820,800 |
| 2023-09-12 | 332.00 | 332.00 | 318.00 | 322.00 | 322.00 | 13,219,900 |
| 2023-09-11 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | 6,235,700 |
| 2023-09-08 | 322.00 | 336.00 | 320.00 | 330.00 | 330.00 | 29,611,700 |
| 2023-09-07 | 318.00 | 326.00 | 314.00 | 320.00 | 320.00 | 10,536,500 |
| 2023-09-06 | 310.00 | 326.00 | 302.00 | 318.00 | 318.00 | 15,125,000 |
| 2023-09-05 | 322.00 | 330.00 | 320.00 | 324.00 | 324.00 | 19,659,000 |
| 2023-09-04 | 350.00 | 352.00 | 320.00 | 320.00 | 320.00 | 41,505,000 |
| 2023-09-01 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 8,343,700 |
| 2023-08-31 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 9,634,600 |
| 2023-08-30 | 352.00 | 360.00 | 350.00 | 350.00 | 350.00 | 12,779,000 |
| 2023-08-29 | 356.00 | 360.00 | 352.00 | 352.00 | 352.00 | 40,153,400 |
| 2023-08-28 | 356.00 | 360.00 | 356.00 | 356.00 | 356.00 | 7,793,700 |
| 2023-08-25 | 358.00 | 362.00 | 354.00 | 354.00 | 354.00 | 7,286,700 |
| 2023-08-24 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | 9,411,200 |
| 2023-08-23 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | 11,904,100 |
| 2023-08-22 | 362.00 | 368.00 | 354.00 | 356.00 | 356.00 | 26,048,100 |
| 2023-08-21 | 368.00 | 376.00 | 362.00 | 362.00 | 362.00 | 26,550,500 |
| 2023-08-18 | 372.00 | 380.00 | 366.00 | 370.00 | 370.00 | 4,778,300 |
| 2023-08-16 | 374.00 | 382.00 | 372.00 | 372.00 | 372.00 | 17,769,900 |
| 2023-08-15 | 370.00 | 376.00 | 366.00 | 374.00 | 374.00 | 11,134,700 |
| 2023-08-14 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 6,780,100 |
| 2023-08-11 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | 3,652,400 |
| 2023-08-10 | 364.00 | 370.00 | 362.00 | 364.00 | 364.00 | 6,974,700 |
| 2023-08-09 | 372.00 | 374.00 | 362.00 | 362.00 | 362.00 | 13,830,600 |
| 2023-08-08 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | 7,043,800 |
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.