Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 3,119,900 |
| 2026-07-27 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 2,457,100 |
| 2026-07-24 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 3,138,100 |
| 2026-07-23 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 7,937,800 |
| 2026-07-22 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 3,488,500 |
| 2026-07-21 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | 5,461,800 |
| 2026-07-20 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | 9,063,200 |
| 2026-07-17 | 147.00 | 155.00 | 145.00 | 152.00 | 152.00 | 18,728,800 |
| 2026-07-16 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 5,438,000 |
| 2026-07-15 | 142.00 | 148.00 | 142.00 | 145.00 | 145.00 | 4,373,000 |
| 2026-07-14 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 2,670,200 |
| 2026-07-13 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 2,940,800 |
| 2026-07-10 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 1,767,800 |
| 2026-07-09 | 141.00 | 146.00 | 140.00 | 141.00 | 141.00 | 3,492,600 |
| 2026-07-08 | 143.00 | 153.00 | 139.00 | 144.00 | 144.00 | 6,975,500 |
| 2026-07-07 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2,908,100 |
| 2026-07-06 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 1,637,400 |
| 2026-07-03 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 5,935,400 |
| 2026-07-02 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | 4,987,400 |
| 2026-07-01 | 134.00 | 138.00 | 130.00 | 133.00 | 133.00 | 5,207,900 |
| 2026-06-30 | 142.00 | 142.00 | 134.00 | 134.00 | 134.00 | 6,276,700 |
| 2026-06-29 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | 4,486,000 |
| 2026-06-26 | 150.00 | 153.00 | 144.00 | 146.00 | 146.00 | 3,582,400 |
| 2026-06-25 | 147.00 | 154.00 | 140.00 | 150.00 | 150.00 | 2,918,200 |
| 2026-06-24 | 151.00 | 156.00 | 147.00 | 147.00 | 147.00 | 4,644,000 |
| 2026-06-23 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 3,077,800 |
| 2026-06-22 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 4,970,800 |
| 2026-06-19 | 153.00 | 158.00 | 153.00 | 155.00 | 155.00 | 2,656,500 |
| 2026-06-18 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | 3,733,200 |
| 2026-06-17 | 157.00 | 163.00 | 155.00 | 156.00 | 156.00 | 5,292,200 |
| 2026-06-16 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-06-15 | 155.00 | 162.00 | 153.00 | 157.00 | 157.00 | 19,303,900 |
| 2026-06-12 | 142.00 | 152.00 | 142.00 | 151.00 | 151.00 | 7,800,700 |
| 2026-06-11 | 143.00 | 146.00 | 137.00 | 140.00 | 140.00 | 7,335,200 |
| 2026-06-10 | 134.00 | 146.00 | 132.00 | 142.00 | 142.00 | 14,457,000 |
| 2026-06-09 | 122.00 | 134.00 | 119.00 | 133.00 | 133.00 | 17,572,400 |
| 2026-06-08 | 140.00 | 140.00 | 123.00 | 124.00 | 124.00 | 14,209,300 |
| 2026-06-05 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | 7,043,600 |
| 2026-06-04 | 154.00 | 154.00 | 142.00 | 145.00 | 145.00 | 13,890,700 |
| 2026-06-03 | 165.00 | 165.00 | 153.00 | 154.00 | 154.00 | 13,535,700 |
| 2026-06-02 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 2,884,900 |
| 2026-06-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-05-29 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 4,611,800 |
| 2026-05-28 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-05-27 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-05-26 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 6,074,000 |
| 2026-05-25 | 161.00 | 169.00 | 161.00 | 167.00 | 167.00 | 9,468,700 |
| 2026-05-22 | 160.00 | 162.00 | 153.00 | 160.00 | 160.00 | 5,128,400 |
| 2026-05-21 | 169.00 | 171.00 | 159.00 | 160.00 | 160.00 | 9,531,300 |
| 2026-05-20 | 168.00 | 172.00 | 165.00 | 169.00 | 169.00 | 8,328,500 |
| 2026-05-19 | 174.00 | 179.00 | 168.00 | 168.00 | 168.00 | 13,653,500 |
| 2026-05-18 | 178.00 | 178.00 | 169.00 | 173.00 | 173.00 | 13,880,600 |
| 2026-05-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-14 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-13 | 182.00 | 183.00 | 177.00 | 179.00 | 179.00 | 11,297,400 |
| 2026-05-12 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | 8,118,800 |
| 2026-05-11 | 181.00 | 184.00 | 178.00 | 182.00 | 182.00 | 10,442,500 |
| 2026-05-08 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | 25,322,500 |
| 2026-05-07 | 184.00 | 194.00 | 182.00 | 191.00 | 191.00 | 24,865,200 |
| 2026-05-06 | 186.00 | 187.00 | 182.00 | 182.00 | 182.00 | 4,794,200 |
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.