Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 416.00 | 426.00 | 410.00 | 410.00 | 410.00 | 29,738,700 |
| 2023-05-03 | 418.00 | 424.00 | 406.00 | 414.00 | 414.00 | 21,758,800 |
| 2023-05-02 | 426.00 | 434.00 | 412.00 | 418.00 | 418.00 | 36,723,300 |
| 2023-04-28 | 408.00 | 440.00 | 404.00 | 426.00 | 426.00 | 91,766,000 |
| 2023-04-27 | 394.00 | 408.00 | 394.00 | 404.00 | 404.00 | 16,550,600 |
| 2023-04-26 | 402.00 | 406.00 | 390.00 | 394.00 | 394.00 | 18,095,600 |
| 2023-04-18 | 408.00 | 416.00 | 402.00 | 404.00 | 404.00 | 24,631,100 |
| 2023-04-17 | 394.00 | 418.00 | 390.00 | 410.00 | 410.00 | 57,403,900 |
| 2023-04-14 | 382.00 | 392.00 | 380.00 | 390.00 | 390.00 | 18,891,600 |
| 2023-04-13 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | 3,831,900 |
| 2023-04-12 | 382.00 | 390.00 | 380.00 | 382.00 | 382.00 | 4,770,400 |
| 2023-04-11 | 380.00 | 390.00 | 378.00 | 384.00 | 384.00 | 7,993,200 |
| 2023-04-10 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 8,822,200 |
| 2023-04-06 | 398.00 | 398.00 | 380.00 | 386.00 | 386.00 | 19,621,700 |
| 2023-04-05 | 380.00 | 394.00 | 374.00 | 386.00 | 386.00 | 16,454,300 |
| 2023-04-04 | 388.00 | 392.00 | 378.00 | 380.00 | 380.00 | 7,896,100 |
| 2023-04-03 | 388.00 | 394.00 | 386.00 | 386.00 | 386.00 | 9,633,300 |
| 2023-03-31 | 386.00 | 390.00 | 384.00 | 386.00 | 386.00 | 12,713,900 |
| 2023-03-30 | 390.00 | 396.00 | 382.00 | 384.00 | 384.00 | 14,719,500 |
| 2023-03-29 | 362.00 | 388.00 | 362.00 | 384.00 | 384.00 | 34,574,300 |
| 2023-03-28 | 368.00 | 374.00 | 364.00 | 368.00 | 368.00 | 7,819,600 |
| 2023-03-27 | 368.00 | 372.00 | 368.00 | 370.00 | 370.00 | 6,025,400 |
| 2023-03-24 | 366.00 | 378.00 | 364.00 | 368.00 | 368.00 | 29,368,800 |
| 2023-03-21 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | 8,741,200 |
| 2023-03-20 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 9,238,000 |
| 2023-03-17 | 348.00 | 368.00 | 348.00 | 368.00 | 368.00 | 23,639,600 |
| 2023-03-16 | 364.00 | 364.00 | 344.00 | 346.00 | 346.00 | 21,750,700 |
| 2023-03-15 | 368.00 | 378.00 | 362.00 | 364.00 | 364.00 | 11,922,400 |
| 2023-03-14 | 380.00 | 384.00 | 356.00 | 362.00 | 362.00 | 28,534,800 |
| 2023-03-13 | 390.00 | 390.00 | 378.00 | 380.00 | 380.00 | 16,252,900 |
| 2023-03-10 | 404.00 | 404.00 | 384.00 | 392.00 | 392.00 | 13,167,400 |
| 2023-03-09 | 404.00 | 410.00 | 402.00 | 404.00 | 404.00 | 9,332,900 |
| 2023-03-08 | 406.00 | 410.00 | 398.00 | 404.00 | 404.00 | 10,269,400 |
| 2023-03-07 | 404.00 | 410.00 | 402.00 | 406.00 | 406.00 | 18,566,700 |
| 2023-03-06 | 406.00 | 410.00 | 402.00 | 402.00 | 402.00 | 8,819,800 |
| 2023-03-03 | 414.00 | 418.00 | 404.00 | 406.00 | 406.00 | 10,738,800 |
| 2023-03-02 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | 8,851,800 |
| 2023-03-01 | 404.00 | 414.00 | 400.00 | 408.00 | 408.00 | 13,652,500 |
| 2023-02-28 | 400.00 | 410.00 | 400.00 | 404.00 | 404.00 | 13,705,200 |
| 2023-02-27 | 412.00 | 414.00 | 398.00 | 398.00 | 398.00 | 14,583,500 |
| 2023-02-24 | 414.00 | 422.00 | 408.00 | 412.00 | 412.00 | 14,386,700 |
| 2023-02-23 | 412.00 | 418.00 | 404.00 | 414.00 | 414.00 | 18,635,300 |
| 2023-02-22 | 436.00 | 440.00 | 402.00 | 404.00 | 404.00 | 45,184,800 |
| 2023-02-21 | 438.00 | 446.00 | 432.00 | 432.00 | 432.00 | 22,326,100 |
| 2023-02-20 | 444.00 | 456.00 | 436.00 | 438.00 | 438.00 | 66,451,200 |
| 2023-02-17 | 430.00 | 450.00 | 422.00 | 442.00 | 442.00 | 88,352,400 |
| 2023-02-16 | 430.00 | 450.00 | 426.00 | 430.00 | 430.00 | 133,535,000 |
| 2023-02-15 | 406.00 | 436.00 | 404.00 | 430.00 | 430.00 | 161,847,000 |
| 2023-02-14 | 406.00 | 414.00 | 406.00 | 406.00 | 406.00 | 9,746,900 |
| 2023-02-13 | 406.00 | 412.00 | 398.00 | 406.00 | 406.00 | 13,721,900 |
| 2023-02-10 | 402.00 | 408.00 | 390.00 | 406.00 | 406.00 | 22,861,200 |
| 2023-02-09 | 416.00 | 422.00 | 400.00 | 402.00 | 402.00 | 18,890,700 |
| 2023-02-08 | 410.00 | 420.00 | 402.00 | 410.00 | 410.00 | 23,929,800 |
| 2023-02-07 | 442.00 | 450.00 | 414.00 | 414.00 | 414.00 | 60,510,400 |
| 2023-02-06 | 448.00 | 452.00 | 434.00 | 444.00 | 444.00 | 30,853,000 |
| 2023-02-03 | 450.00 | 456.00 | 444.00 | 446.00 | 446.00 | 42,633,600 |
| 2023-02-02 | 460.00 | 464.00 | 446.00 | 450.00 | 450.00 | 92,970,800 |
| 2023-02-01 | 440.00 | 466.00 | 438.00 | 450.00 | 450.00 | 67,654,400 |
| 2023-01-31 | 442.00 | 446.00 | 434.00 | 440.00 | 440.00 | 22,218,400 |
| 2023-01-30 | 430.00 | 450.00 | 430.00 | 442.00 | 442.00 | 44,079,800 |
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.