Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 368.00 | 376.00 | 368.00 | 374.00 | 374.00 | 12,163,100 |
| 2023-08-04 | 368.00 | 376.00 | 368.00 | 368.00 | 368.00 | 9,484,100 |
| 2023-08-03 | 348.00 | 372.00 | 348.00 | 368.00 | 368.00 | 15,034,000 |
| 2023-08-02 | 378.00 | 384.00 | 360.00 | 360.00 | 360.00 | 21,171,300 |
| 2023-08-01 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | 11,272,800 |
| 2023-07-31 | 388.00 | 394.00 | 386.00 | 386.00 | 386.00 | 10,900,900 |
| 2023-07-28 | 386.00 | 390.00 | 384.00 | 388.00 | 388.00 | 11,226,500 |
| 2023-07-27 | 380.00 | 392.00 | 380.00 | 386.00 | 386.00 | 19,882,700 |
| 2023-07-26 | 380.00 | 386.00 | 374.00 | 380.00 | 380.00 | 23,545,900 |
| 2023-07-25 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 17,219,000 |
| 2023-07-24 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 8,982,500 |
| 2023-07-21 | 392.00 | 394.00 | 382.00 | 386.00 | 386.00 | 24,568,800 |
| 2023-07-20 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | 9,552,900 |
| 2023-07-18 | 402.00 | 408.00 | 390.00 | 392.00 | 392.00 | 54,720,800 |
| 2023-07-17 | 400.00 | 408.00 | 400.00 | 400.00 | 400.00 | 10,009,600 |
| 2023-07-14 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 9,061,200 |
| 2023-07-13 | 402.00 | 422.00 | 396.00 | 400.00 | 400.00 | 72,734,000 |
| 2023-07-12 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 44,163,600 |
| 2023-07-11 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | 23,380,200 |
| 2023-07-10 | 400.00 | 414.00 | 400.00 | 408.00 | 408.00 | 38,839,100 |
| 2023-07-07 | 406.00 | 412.00 | 400.00 | 400.00 | 400.00 | 32,999,700 |
| 2023-07-06 | 406.00 | 414.00 | 398.00 | 406.00 | 406.00 | 36,299,300 |
| 2023-07-05 | 404.00 | 414.00 | 396.00 | 404.00 | 404.00 | 42,622,200 |
| 2023-07-04 | 386.00 | 408.00 | 386.00 | 402.00 | 402.00 | 61,415,100 |
| 2023-07-03 | 384.00 | 390.00 | 382.00 | 386.00 | 386.00 | 12,560,400 |
| 2023-06-27 | 392.00 | 392.00 | 382.00 | 384.00 | 384.00 | 12,649,100 |
| 2023-06-26 | 386.00 | 388.00 | 380.00 | 386.00 | 386.00 | 15,307,400 |
| 2023-06-23 | 398.00 | 404.00 | 382.00 | 382.00 | 382.00 | 37,085,300 |
| 2023-06-22 | 386.00 | 406.00 | 384.00 | 396.00 | 396.00 | 67,097,100 |
| 2023-06-21 | 376.00 | 386.00 | 374.00 | 384.00 | 384.00 | 18,729,200 |
| 2023-06-20 | 384.00 | 386.00 | 370.00 | 376.00 | 376.00 | 22,947,600 |
| 2023-06-19 | 386.00 | 392.00 | 382.00 | 382.00 | 382.00 | 11,397,100 |
| 2023-06-16 | 388.00 | 396.00 | 386.00 | 386.00 | 386.00 | 21,221,400 |
| 2023-06-15 | 388.00 | 394.00 | 384.00 | 388.00 | 388.00 | 18,593,800 |
| 2023-06-14 | 398.00 | 402.00 | 390.00 | 390.00 | 390.00 | 43,200,900 |
| 2023-06-13 | 370.00 | 396.00 | 370.00 | 396.00 | 396.00 | 99,947,900 |
| 2023-06-12 | 372.00 | 374.00 | 362.00 | 368.00 | 368.00 | 62,729,700 |
| 2023-06-09 | 378.00 | 384.00 | 372.00 | 372.00 | 372.00 | 53,089,300 |
| 2023-06-08 | 360.00 | 386.00 | 358.00 | 374.00 | 374.00 | 73,605,800 |
| 2023-06-07 | 362.00 | 368.00 | 354.00 | 360.00 | 360.00 | 10,207,600 |
| 2023-06-06 | 360.00 | 366.00 | 358.00 | 360.00 | 360.00 | 12,261,900 |
| 2023-06-05 | 352.00 | 364.00 | 352.00 | 360.00 | 360.00 | 9,224,900 |
| 2023-05-31 | 358.00 | 360.00 | 352.00 | 352.00 | 352.00 | 8,892,400 |
| 2023-05-30 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | 4,735,700 |
| 2023-05-29 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | 5,895,900 |
| 2023-05-26 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | 4,823,700 |
| 2023-05-25 | 366.00 | 368.00 | 358.00 | 358.00 | 358.00 | 8,670,500 |
| 2023-05-24 | 370.00 | 372.00 | 362.00 | 364.00 | 364.00 | 8,535,800 |
| 2023-05-23 | 372.00 | 376.00 | 368.00 | 368.00 | 368.00 | 5,413,900 |
| 2023-05-22 | 372.00 | 378.00 | 370.00 | 370.00 | 370.00 | 9,244,000 |
| 2023-05-19 | 370.00 | 378.00 | 368.00 | 372.00 | 372.00 | 14,083,100 |
| 2023-05-17 | 366.00 | 378.00 | 360.00 | 368.00 | 368.00 | 17,957,100 |
| 2023-05-16 | 380.00 | 384.00 | 364.00 | 366.00 | 366.00 | 22,632,800 |
| 2023-05-15 | 410.00 | 412.00 | 380.00 | 380.00 | 380.00 | 60,716,200 |
| 2023-05-12 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | 11,517,500 |
| 2023-05-11 | 416.00 | 418.00 | 406.00 | 408.00 | 408.00 | 19,810,700 |
| 2023-05-10 | 416.00 | 430.00 | 416.00 | 416.00 | 416.00 | 39,386,700 |
| 2023-05-09 | 426.00 | 430.00 | 412.00 | 416.00 | 416.00 | 18,888,000 |
| 2023-05-08 | 410.00 | 426.00 | 408.00 | 424.00 | 424.00 | 34,162,900 |
| 2023-05-05 | 410.00 | 418.00 | 404.00 | 410.00 | 410.00 | 19,169,100 |
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.