Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 860.00 | 865.00 | 840.00 | 845.00 | 845.00 | 23,899,500 |
| 2022-08-09 | 850.00 | 890.00 | 850.00 | 860.00 | 860.00 | 78,246,300 |
| 2022-08-08 | 855.00 | 865.00 | 835.00 | 850.00 | 850.00 | 30,179,100 |
| 2022-08-05 | 855.00 | 860.00 | 835.00 | 855.00 | 855.00 | 47,934,200 |
| 2022-08-04 | 825.00 | 895.00 | 820.00 | 850.00 | 850.00 | 173,265,000 |
| 2022-08-03 | 810.00 | 835.00 | 810.00 | 815.00 | 815.00 | 25,022,600 |
| 2022-08-02 | 840.00 | 840.00 | 800.00 | 815.00 | 815.00 | 34,053,500 |
| 2022-08-01 | 850.00 | 875.00 | 820.00 | 835.00 | 835.00 | 45,045,400 |
| 2022-07-29 | 825.00 | 890.00 | 815.00 | 845.00 | 845.00 | 120,269,100 |
| 2022-07-28 | 850.00 | 850.00 | 805.00 | 820.00 | 820.00 | 68,934,000 |
| 2022-07-27 | 735.00 | 850.00 | 735.00 | 815.00 | 815.00 | 211,281,900 |
| 2022-07-26 | 730.00 | 755.00 | 730.00 | 735.00 | 735.00 | 44,015,500 |
| 2022-07-25 | 730.00 | 780.00 | 725.00 | 725.00 | 725.00 | 37,955,000 |
| 2022-07-22 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 27,970,000 |
| 2022-07-21 | 735.00 | 780.00 | 730.00 | 745.00 | 745.00 | 101,289,200 |
| 2022-07-20 | 710.00 | 750.00 | 710.00 | 730.00 | 730.00 | 43,333,100 |
| 2022-07-19 | 725.00 | 735.00 | 700.00 | 710.00 | 710.00 | 45,259,100 |
| 2022-07-18 | 750.00 | 765.00 | 720.00 | 720.00 | 720.00 | 119,015,600 |
| 2022-07-15 | 700.00 | 760.00 | 695.00 | 740.00 | 740.00 | 61,276,000 |
| 2022-07-14 | 730.00 | 750.00 | 685.00 | 700.00 | 700.00 | 81,545,300 |
| 2022-07-13 | 865.00 | 865.00 | 735.00 | 735.00 | 735.00 | 74,230,200 |
| 2022-07-12 | 630.00 | 785.00 | 630.00 | 785.00 | 785.00 | 112,472,600 |
| 2022-07-11 | 635.00 | 645.00 | 620.00 | 630.00 | 630.00 | 6,555,300 |
| 2022-07-08 | 635.00 | 645.00 | 625.00 | 630.00 | 630.00 | 9,189,700 |
| 2022-07-07 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 7,799,000 |
| 2022-07-06 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | 4,106,900 |
| 2022-07-05 | 620.00 | 635.00 | 605.00 | 625.00 | 625.00 | 7,044,900 |
| 2022-07-04 | 660.00 | 670.00 | 615.00 | 615.00 | 615.00 | 27,726,600 |
| 2022-07-01 | 705.00 | 715.00 | 660.00 | 660.00 | 660.00 | 21,149,600 |
| 2022-06-30 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 7,020,200 |
| 2022-06-29 | 725.00 | 725.00 | 680.00 | 700.00 | 700.00 | 16,404,800 |
| 2022-06-28 | 770.00 | 775.00 | 725.00 | 725.00 | 725.00 | 13,691,100 |
| 2022-06-27 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 6,871,500 |
| 2022-06-24 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | 10,492,500 |
| 2022-06-23 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | 3,432,100 |
| 2022-06-22 | 790.00 | 790.00 | 775.00 | 775.00 | 775.00 | 3,921,300 |
| 2022-06-21 | 795.00 | 795.00 | 775.00 | 785.00 | 785.00 | 7,519,300 |
| 2022-06-20 | 755.00 | 795.00 | 755.00 | 780.00 | 780.00 | 12,827,300 |
| 2022-06-17 | 820.00 | 820.00 | 785.00 | 795.00 | 795.00 | 9,692,100 |
| 2022-06-16 | 815.00 | 840.00 | 815.00 | 820.00 | 820.00 | 10,709,600 |
| 2022-06-15 | 835.00 | 835.00 | 805.00 | 815.00 | 815.00 | 12,199,200 |
| 2022-06-14 | 855.00 | 855.00 | 820.00 | 830.00 | 830.00 | 11,913,800 |
| 2022-06-13 | 880.00 | 880.00 | 850.00 | 855.00 | 855.00 | 10,458,900 |
| 2022-06-10 | 905.00 | 905.00 | 880.00 | 885.00 | 885.00 | 9,550,600 |
| 2022-06-09 | 920.00 | 925.00 | 900.00 | 900.00 | 900.00 | 8,585,300 |
| 2022-06-08 | 900.00 | 935.00 | 895.00 | 910.00 | 910.00 | 13,493,200 |
| 2022-06-07 | 915.00 | 920.00 | 900.00 | 900.00 | 900.00 | 6,917,700 |
| 2022-06-06 | 915.00 | 925.00 | 905.00 | 915.00 | 915.00 | 9,494,900 |
| 2022-06-03 | 920.00 | 935.00 | 910.00 | 910.00 | 910.00 | 10,779,600 |
| 2022-06-02 | 945.00 | 950.00 | 910.00 | 910.00 | 910.00 | 15,260,900 |
| 2022-05-31 | 915.00 | 960.00 | 910.00 | 945.00 | 945.00 | 15,565,200 |
| 2022-05-30 | 925.00 | 930.00 | 900.00 | 915.00 | 915.00 | 5,874,800 |
| 2022-05-27 | 910.00 | 940.00 | 910.00 | 920.00 | 920.00 | 5,051,100 |
| 2022-05-25 | 930.00 | 935.00 | 910.00 | 910.00 | 910.00 | 4,581,800 |
| 2022-05-24 | 940.00 | 950.00 | 925.00 | 930.00 | 930.00 | 4,111,100 |
| 2022-05-23 | 965.00 | 975.00 | 930.00 | 935.00 | 935.00 | 8,736,400 |
| 2022-05-20 | 940.00 | 985.00 | 940.00 | 960.00 | 960.00 | 12,662,300 |
| 2022-05-19 | 920.00 | 970.00 | 895.00 | 940.00 | 940.00 | 11,487,600 |
| 2022-05-18 | 910.00 | 935.00 | 905.00 | 935.00 | 935.00 | 8,367,200 |
| 2022-05-17 | 870.00 | 915.00 | 870.00 | 915.00 | 915.00 | 14,756,000 |
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.