Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 870.00 | 900.00 | 850.00 | 870.00 | 870.00 | 13,319,500 |
| 2022-05-12 | 935.00 | 935.00 | 870.00 | 870.00 | 870.00 | 23,301,500 |
| 2022-05-11 | 930.00 | 960.00 | 925.00 | 935.00 | 935.00 | 11,588,600 |
| 2022-05-10 | 985.00 | 990.00 | 920.00 | 930.00 | 930.00 | 31,784,300 |
| 2022-05-09 | 1,055.00 | 1,055.00 | 985.00 | 985.00 | 985.00 | 23,520,500 |
| 2022-04-28 | 1,030.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 22,452,900 |
| 2022-04-27 | 990.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | 20,813,100 |
| 2022-04-26 | 990.00 | 1,005.00 | 960.00 | 985.00 | 985.00 | 19,144,300 |
| 2022-04-25 | 1,005.00 | 1,015.00 | 980.00 | 990.00 | 990.00 | 19,141,700 |
| 2022-04-22 | 1,030.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 12,519,700 |
| 2022-04-21 | 1,065.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | 16,038,500 |
| 2022-04-20 | 1,010.00 | 1,065.00 | 1,010.00 | 1,060.00 | 1,060.00 | 25,305,500 |
| 2022-04-19 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 17,985,600 |
| 2022-04-18 | 1,060.00 | 1,080.00 | 1,010.00 | 1,025.00 | 1,025.00 | 30,327,800 |
| 2022-04-14 | 1,050.00 | 1,090.00 | 1,045.00 | 1,060.00 | 1,060.00 | 29,626,000 |
| 2022-04-13 | 1,050.00 | 1,085.00 | 1,030.00 | 1,045.00 | 1,045.00 | 24,177,600 |
| 2022-04-12 | 1,070.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 15,943,900 |
| 2022-04-11 | 1,115.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | 25,856,300 |
| 2022-04-08 | 1,115.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,115.00 | 17,101,800 |
| 2022-04-07 | 1,070.00 | 1,150.00 | 1,070.00 | 1,115.00 | 1,115.00 | 22,821,900 |
| 2022-04-06 | 1,180.00 | 1,190.00 | 1,100.00 | 1,110.00 | 1,110.00 | 41,178,200 |
| 2022-04-05 | 1,160.00 | 1,185.00 | 1,100.00 | 1,170.00 | 1,170.00 | 40,986,500 |
| 2022-04-04 | 1,240.00 | 1,240.00 | 1,160.00 | 1,160.00 | 1,160.00 | 65,632,600 |
| 2022-04-01 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 14,145,700 |
| 2022-03-31 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,240.00 | 40,801,600 |
| 2022-03-30 | 1,280.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | 20,056,800 |
| 2022-03-29 | 1,260.00 | 1,310.00 | 1,255.00 | 1,275.00 | 1,275.00 | 18,321,800 |
| 2022-03-28 | 1,295.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,270.00 | 15,890,900 |
| 2022-03-25 | 1,330.00 | 1,345.00 | 1,275.00 | 1,285.00 | 1,285.00 | 30,973,700 |
| 2022-03-24 | 1,330.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 14,716,800 |
| 2022-03-23 | 1,350.00 | 1,365.00 | 1,325.00 | 1,330.00 | 1,330.00 | 16,333,000 |
| 2022-03-22 | 1,305.00 | 1,350.00 | 1,305.00 | 1,345.00 | 1,345.00 | 16,204,100 |
| 2022-03-21 | 1,320.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 11,430,100 |
| 2022-03-18 | 1,325.00 | 1,345.00 | 1,285.00 | 1,320.00 | 1,320.00 | 20,064,200 |
| 2022-03-17 | 1,290.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 25,022,400 |
| 2022-03-16 | 1,290.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 17,472,300 |
| 2022-03-15 | 1,310.00 | 1,325.00 | 1,270.00 | 1,275.00 | 1,275.00 | 24,989,200 |
| 2022-03-14 | 1,280.00 | 1,325.00 | 1,270.00 | 1,305.00 | 1,305.00 | 21,637,700 |
| 2022-03-11 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | 12,677,100 |
| 2022-03-10 | 1,280.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,290.00 | 19,450,200 |
| 2022-03-09 | 1,235.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 15,143,300 |
| 2022-03-08 | 1,265.00 | 1,315.00 | 1,235.00 | 1,235.00 | 1,235.00 | 35,829,200 |
| 2022-03-07 | 1,330.00 | 1,330.00 | 1,250.00 | 1,260.00 | 1,260.00 | 37,646,500 |
| 2022-03-04 | 1,350.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,330.00 | 24,297,000 |
| 2022-03-02 | 1,450.00 | 1,455.00 | 1,350.00 | 1,350.00 | 1,350.00 | 66,072,700 |
| 2022-03-01 | 1,445.00 | 1,485.00 | 1,400.00 | 1,450.00 | 1,450.00 | 50,653,000 |
| 2022-02-25 | 1,390.00 | 1,445.00 | 1,365.00 | 1,400.00 | 1,400.00 | 49,653,800 |
| 2022-02-24 | 1,490.00 | 1,490.00 | 1,390.00 | 1,390.00 | 1,390.00 | 63,432,700 |
| 2022-02-23 | 1,455.00 | 1,515.00 | 1,440.00 | 1,490.00 | 1,490.00 | 42,126,200 |
| 2022-02-22 | 1,520.00 | 1,520.00 | 1,440.00 | 1,455.00 | 1,455.00 | 69,456,200 |
| 2022-02-21 | 1,510.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,520.00 | 43,176,600 |
| 2022-02-18 | 1,410.00 | 1,550.00 | 1,410.00 | 1,510.00 | 1,510.00 | 121,060,600 |
| 2022-02-17 | 1,415.00 | 1,450.00 | 1,385.00 | 1,410.00 | 1,410.00 | 30,304,400 |
| 2022-02-16 | 1,320.00 | 1,435.00 | 1,310.00 | 1,415.00 | 1,415.00 | 79,464,900 |
| 2022-02-15 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 15,381,400 |
| 2022-02-14 | 1,400.00 | 1,410.00 | 1,310.00 | 1,315.00 | 1,315.00 | 61,044,500 |
| 2022-02-11 | 1,375.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 27,512,900 |
| 2022-02-10 | 1,450.00 | 1,460.00 | 1,375.00 | 1,375.00 | 1,375.00 | 60,950,500 |
| 2022-02-09 | 1,385.00 | 1,445.00 | 1,365.00 | 1,440.00 | 1,440.00 | 52,121,800 |
| 2022-02-08 | 1,380.00 | 1,420.00 | 1,355.00 | 1,385.00 | 1,385.00 | 35,886,400 |
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.