Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 545.00 | 560.00 | 530.00 | 540.00 | 540.00 | 32,512,200 |
| 2022-11-02 | 530.00 | 570.00 | 530.00 | 545.00 | 545.00 | 29,718,700 |
| 2022-11-01 | 595.00 | 605.00 | 555.00 | 555.00 | 555.00 | 57,423,200 |
| 2022-10-31 | 620.00 | 640.00 | 590.00 | 595.00 | 595.00 | 34,829,400 |
| 2022-10-28 | 640.00 | 645.00 | 605.00 | 620.00 | 620.00 | 21,288,000 |
| 2022-10-27 | 630.00 | 675.00 | 615.00 | 635.00 | 635.00 | 54,531,200 |
| 2022-10-26 | 660.00 | 670.00 | 620.00 | 620.00 | 620.00 | 40,930,600 |
| 2022-10-25 | 645.00 | 685.00 | 630.00 | 655.00 | 655.00 | 114,908,100 |
| 2022-10-24 | 560.00 | 640.00 | 555.00 | 635.00 | 635.00 | 117,192,500 |
| 2022-10-21 | 525.00 | 590.00 | 515.00 | 550.00 | 550.00 | 75,645,100 |
| 2022-10-20 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | 23,018,300 |
| 2022-10-19 | 515.00 | 565.00 | 498.00 | 535.00 | 535.00 | 94,056,600 |
| 2022-10-18 | 476.00 | 530.00 | 464.00 | 510.00 | 510.00 | 59,545,300 |
| 2022-10-17 | 488.00 | 494.00 | 466.00 | 472.00 | 472.00 | 17,976,200 |
| 2022-10-14 | 525.00 | 525.00 | 486.00 | 488.00 | 488.00 | 36,564,700 |
| 2022-10-13 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 19,161,600 |
| 2022-10-12 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | 32,314,900 |
| 2022-10-11 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | 7,000,800 |
| 2022-10-10 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 9,956,200 |
| 2022-10-07 | 605.00 | 620.00 | 585.00 | 600.00 | 600.00 | 10,123,100 |
| 2022-10-06 | 575.00 | 615.00 | 570.00 | 600.00 | 600.00 | 33,481,600 |
| 2022-10-05 | 570.00 | 585.00 | 560.00 | 575.00 | 575.00 | 11,595,500 |
| 2022-10-04 | 560.00 | 575.00 | 555.00 | 560.00 | 560.00 | 7,849,000 |
| 2022-10-03 | 550.00 | 570.00 | 545.00 | 555.00 | 555.00 | 10,586,300 |
| 2022-09-30 | 570.00 | 575.00 | 545.00 | 550.00 | 550.00 | 34,607,300 |
| 2022-09-29 | 615.00 | 625.00 | 570.00 | 580.00 | 580.00 | 29,368,800 |
| 2022-09-28 | 620.00 | 630.00 | 610.00 | 610.00 | 610.00 | 13,418,500 |
| 2022-09-27 | 625.00 | 630.00 | 605.00 | 620.00 | 620.00 | 13,713,800 |
| 2022-09-26 | 630.00 | 645.00 | 615.00 | 620.00 | 620.00 | 15,968,400 |
| 2022-09-23 | 630.00 | 665.00 | 630.00 | 640.00 | 640.00 | 47,986,800 |
| 2022-09-22 | 620.00 | 640.00 | 610.00 | 630.00 | 630.00 | 18,617,200 |
| 2022-09-21 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 11,334,200 |
| 2022-09-20 | 640.00 | 645.00 | 615.00 | 625.00 | 625.00 | 12,401,700 |
| 2022-09-19 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | 15,429,900 |
| 2022-09-16 | 685.00 | 690.00 | 650.00 | 655.00 | 655.00 | 38,227,300 |
| 2022-09-15 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | 48,336,900 |
| 2022-09-14 | 670.00 | 720.00 | 660.00 | 695.00 | 695.00 | 32,917,000 |
| 2022-09-13 | 660.00 | 690.00 | 660.00 | 675.00 | 675.00 | 23,930,800 |
| 2022-09-12 | 680.00 | 690.00 | 655.00 | 660.00 | 660.00 | 20,525,400 |
| 2022-09-09 | 690.00 | 700.00 | 670.00 | 680.00 | 680.00 | 9,514,100 |
| 2022-09-08 | 700.00 | 705.00 | 670.00 | 685.00 | 685.00 | 22,219,700 |
| 2022-09-07 | 695.00 | 700.00 | 665.00 | 670.00 | 670.00 | 25,990,500 |
| 2022-09-06 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 18,252,900 |
| 2022-09-05 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 20,524,700 |
| 2022-09-02 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | 21,955,000 |
| 2022-09-01 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | 14,646,400 |
| 2022-08-31 | 720.00 | 725.00 | 705.00 | 705.00 | 705.00 | 12,949,200 |
| 2022-08-30 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 8,792,700 |
| 2022-08-29 | 700.00 | 725.00 | 695.00 | 710.00 | 710.00 | 16,731,000 |
| 2022-08-26 | 735.00 | 740.00 | 710.00 | 715.00 | 715.00 | 24,207,900 |
| 2022-08-25 | 735.00 | 750.00 | 725.00 | 730.00 | 730.00 | 12,773,900 |
| 2022-08-24 | 750.00 | 760.00 | 730.00 | 735.00 | 735.00 | 14,576,300 |
| 2022-08-23 | 730.00 | 750.00 | 720.00 | 745.00 | 745.00 | 12,185,700 |
| 2022-08-22 | 765.00 | 785.00 | 725.00 | 740.00 | 740.00 | 30,339,100 |
| 2022-08-19 | 755.00 | 795.00 | 750.00 | 770.00 | 770.00 | 37,990,200 |
| 2022-08-18 | 760.00 | 780.00 | 720.00 | 750.00 | 750.00 | 43,263,800 |
| 2022-08-16 | 815.00 | 825.00 | 760.00 | 760.00 | 760.00 | 81,494,700 |
| 2022-08-15 | 840.00 | 840.00 | 810.00 | 815.00 | 815.00 | 23,747,500 |
| 2022-08-12 | 845.00 | 850.00 | 825.00 | 830.00 | 830.00 | 29,451,500 |
| 2022-08-11 | 855.00 | 875.00 | 840.00 | 840.00 | 840.00 | 55,300,200 |
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.