Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 440.00 | 462.00 | 426.00 | 430.00 | 430.00 | 182,369,500 |
| 2023-01-26 | 372.00 | 442.00 | 372.00 | 438.00 | 438.00 | 182,566,100 |
| 2023-01-25 | 360.00 | 384.00 | 354.00 | 370.00 | 370.00 | 58,382,700 |
| 2023-01-24 | 368.00 | 370.00 | 358.00 | 360.00 | 360.00 | 18,609,600 |
| 2023-01-20 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | 8,190,400 |
| 2023-01-19 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | 12,693,800 |
| 2023-01-18 | 376.00 | 378.00 | 368.00 | 368.00 | 368.00 | 12,325,800 |
| 2023-01-17 | 370.00 | 380.00 | 370.00 | 376.00 | 376.00 | 38,082,200 |
| 2023-01-16 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | 9,772,000 |
| 2023-01-13 | 366.00 | 374.00 | 360.00 | 368.00 | 368.00 | 15,682,300 |
| 2023-01-12 | 356.00 | 372.00 | 352.00 | 364.00 | 364.00 | 31,366,700 |
| 2023-01-11 | 374.00 | 378.00 | 352.00 | 356.00 | 356.00 | 19,457,100 |
| 2023-01-10 | 396.00 | 396.00 | 366.00 | 372.00 | 372.00 | 30,282,600 |
| 2023-01-09 | 406.00 | 414.00 | 392.00 | 392.00 | 392.00 | 21,034,900 |
| 2023-01-06 | 398.00 | 408.00 | 396.00 | 406.00 | 406.00 | 11,380,200 |
| 2023-01-05 | 424.00 | 428.00 | 396.00 | 396.00 | 396.00 | 28,780,500 |
| 2023-01-04 | 422.00 | 450.00 | 420.00 | 424.00 | 424.00 | 48,422,800 |
| 2023-01-03 | 412.00 | 422.00 | 412.00 | 420.00 | 420.00 | 17,578,700 |
| 2023-01-02 | 404.00 | 418.00 | 404.00 | 410.00 | 410.00 | 10,684,300 |
| 2022-12-30 | 404.00 | 422.00 | 402.00 | 404.00 | 404.00 | 17,726,900 |
| 2022-12-29 | 398.00 | 410.00 | 398.00 | 402.00 | 402.00 | 9,734,700 |
| 2022-12-28 | 410.00 | 424.00 | 400.00 | 402.00 | 402.00 | 33,635,100 |
| 2022-12-27 | 456.00 | 464.00 | 426.00 | 426.00 | 426.00 | 43,526,900 |
| 2022-12-26 | 450.00 | 462.00 | 448.00 | 456.00 | 456.00 | 18,832,900 |
| 2022-12-23 | 460.00 | 462.00 | 450.00 | 450.00 | 450.00 | 11,096,600 |
| 2022-12-22 | 456.00 | 468.00 | 448.00 | 460.00 | 460.00 | 32,309,300 |
| 2022-12-21 | 444.00 | 458.00 | 444.00 | 454.00 | 454.00 | 22,684,900 |
| 2022-12-20 | 444.00 | 448.00 | 442.00 | 444.00 | 444.00 | 3,919,300 |
| 2022-12-19 | 450.00 | 458.00 | 442.00 | 442.00 | 442.00 | 9,813,200 |
| 2022-12-16 | 456.00 | 460.00 | 448.00 | 450.00 | 450.00 | 9,656,400 |
| 2022-12-15 | 454.00 | 462.00 | 454.00 | 456.00 | 456.00 | 10,704,900 |
| 2022-12-14 | 462.00 | 474.00 | 456.00 | 458.00 | 458.00 | 37,022,800 |
| 2022-12-13 | 448.00 | 464.00 | 444.00 | 456.00 | 456.00 | 19,780,700 |
| 2022-12-12 | 448.00 | 448.00 | 442.00 | 444.00 | 444.00 | 5,650,500 |
| 2022-12-09 | 458.00 | 462.00 | 446.00 | 446.00 | 446.00 | 8,352,800 |
| 2022-12-08 | 462.00 | 466.00 | 440.00 | 458.00 | 458.00 | 15,460,700 |
| 2022-12-07 | 474.00 | 478.00 | 462.00 | 462.00 | 462.00 | 14,384,600 |
| 2022-12-06 | 484.00 | 488.00 | 470.00 | 474.00 | 474.00 | 19,694,600 |
| 2022-12-05 | 510.00 | 510.00 | 476.00 | 482.00 | 482.00 | 33,068,800 |
| 2022-12-02 | 480.00 | 510.00 | 478.00 | 500.00 | 500.00 | 39,108,400 |
| 2022-12-01 | 478.00 | 484.00 | 472.00 | 476.00 | 476.00 | 18,099,600 |
| 2022-11-30 | 488.00 | 488.00 | 474.00 | 476.00 | 476.00 | 14,891,600 |
| 2022-11-29 | 484.00 | 494.00 | 482.00 | 486.00 | 486.00 | 13,477,500 |
| 2022-11-28 | 520.00 | 520.00 | 482.00 | 484.00 | 484.00 | 51,732,900 |
| 2022-11-25 | 535.00 | 540.00 | 515.00 | 515.00 | 515.00 | 11,228,900 |
| 2022-11-24 | 525.00 | 545.00 | 520.00 | 530.00 | 530.00 | 25,888,100 |
| 2022-11-23 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 14,423,800 |
| 2022-11-22 | 525.00 | 535.00 | 510.00 | 515.00 | 515.00 | 20,928,800 |
| 2022-11-21 | 530.00 | 540.00 | 520.00 | 525.00 | 525.00 | 13,733,400 |
| 2022-11-18 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | 22,388,900 |
| 2022-11-17 | 525.00 | 545.00 | 520.00 | 540.00 | 540.00 | 24,840,800 |
| 2022-11-16 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 13,035,400 |
| 2022-11-15 | 525.00 | 540.00 | 515.00 | 525.00 | 525.00 | 16,977,000 |
| 2022-11-14 | 540.00 | 550.00 | 520.00 | 525.00 | 525.00 | 34,505,400 |
| 2022-11-11 | 510.00 | 560.00 | 510.00 | 540.00 | 540.00 | 89,948,800 |
| 2022-11-10 | 530.00 | 535.00 | 510.00 | 510.00 | 510.00 | 27,026,200 |
| 2022-11-09 | 520.00 | 545.00 | 515.00 | 530.00 | 530.00 | 28,770,800 |
| 2022-11-08 | 535.00 | 560.00 | 520.00 | 520.00 | 520.00 | 29,796,100 |
| 2022-11-07 | 520.00 | 545.00 | 510.00 | 535.00 | 535.00 | 18,723,600 |
| 2022-11-04 | 540.00 | 545.00 | 510.00 | 520.00 | 520.00 | 31,184,300 |
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.