Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,320.00 | 1,390.00 | 1,315.00 | 1,380.00 | 1,380.00 | 53,697,300 |
| 2022-02-04 | 1,295.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | 22,216,800 |
| 2022-02-03 | 1,345.00 | 1,370.00 | 1,285.00 | 1,290.00 | 1,290.00 | 38,107,400 |
| 2022-02-02 | 1,275.00 | 1,360.00 | 1,275.00 | 1,340.00 | 1,340.00 | 45,742,400 |
| 2022-01-31 | 1,345.00 | 1,360.00 | 1,275.00 | 1,275.00 | 1,275.00 | 44,028,000 |
| 2022-01-28 | 1,305.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 28,936,800 |
| 2022-01-27 | 1,265.00 | 1,325.00 | 1,250.00 | 1,275.00 | 1,275.00 | 37,810,100 |
| 2022-01-26 | 1,300.00 | 1,300.00 | 1,245.00 | 1,260.00 | 1,260.00 | 22,746,100 |
| 2022-01-25 | 1,250.00 | 1,340.00 | 1,235.00 | 1,270.00 | 1,270.00 | 44,968,700 |
| 2022-01-24 | 1,325.00 | 1,325.00 | 1,235.00 | 1,250.00 | 1,250.00 | 65,917,000 |
| 2022-01-21 | 1,330.00 | 1,365.00 | 1,275.00 | 1,325.00 | 1,325.00 | 66,288,300 |
| 2022-01-20 | 1,350.00 | 1,380.00 | 1,310.00 | 1,320.00 | 1,320.00 | 56,884,100 |
| 2022-01-19 | 1,445.00 | 1,485.00 | 1,345.00 | 1,345.00 | 1,345.00 | 90,944,600 |
| 2022-01-18 | 1,490.00 | 1,515.00 | 1,410.00 | 1,445.00 | 1,445.00 | 100,679,100 |
| 2022-01-17 | 1,510.00 | 1,515.00 | 1,445.00 | 1,485.00 | 1,485.00 | 29,909,900 |
| 2022-01-14 | 1,560.00 | 1,560.00 | 1,505.00 | 1,510.00 | 1,510.00 | 23,104,800 |
| 2022-01-13 | 1,600.00 | 1,600.00 | 1,530.00 | 1,560.00 | 1,560.00 | 28,760,900 |
| 2022-01-12 | 1,500.00 | 1,595.00 | 1,500.00 | 1,575.00 | 1,575.00 | 82,639,200 |
| 2022-01-11 | 1,535.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,500.00 | 76,875,900 |
| 2022-01-10 | 1,420.00 | 1,540.00 | 1,395.00 | 1,525.00 | 1,525.00 | 178,411,500 |
| 2022-01-07 | 1,500.00 | 1,525.00 | 1,400.00 | 1,400.00 | 1,400.00 | 149,576,100 |
| 2022-01-06 | 1,525.00 | 1,575.00 | 1,460.00 | 1,480.00 | 1,480.00 | 142,452,900 |
| 2022-01-05 | 1,670.00 | 1,670.00 | 1,535.00 | 1,535.00 | 1,535.00 | 146,904,100 |
| 2022-01-04 | 1,720.00 | 1,735.00 | 1,620.00 | 1,645.00 | 1,645.00 | 108,573,600 |
| 2022-01-03 | 1,810.00 | 1,845.00 | 1,705.00 | 1,715.00 | 1,715.00 | 63,817,300 |
| 2021-12-30 | 1,840.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,810.00 | 22,919,100 |
| 2021-12-29 | 1,920.00 | 1,930.00 | 1,825.00 | 1,830.00 | 1,830.00 | 48,707,500 |
| 2021-12-28 | 1,970.00 | 1,985.00 | 1,920.00 | 1,920.00 | 1,920.00 | 27,551,400 |
| 2021-12-27 | 2,010.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,970.00 | 16,230,300 |
| 2021-12-24 | 1,980.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | 18,787,800 |
| 2021-12-23 | 1,990.00 | 2,020.00 | 1,970.00 | 1,975.00 | 1,975.00 | 16,414,400 |
| 2021-12-22 | 1,980.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,970.00 | 23,908,200 |
| 2021-12-21 | 1,950.00 | 2,030.00 | 1,940.00 | 1,970.00 | 1,970.00 | 19,588,400 |
| 2021-12-20 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 26,886,100 |
| 2021-12-17 | 2,020.00 | 2,040.00 | 1,990.00 | 2,000.00 | 2,000.00 | 25,295,100 |
| 2021-12-16 | 2,030.00 | 2,070.00 | 1,990.00 | 2,020.00 | 2,020.00 | 19,793,200 |
| 2021-12-15 | 2,040.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,020.00 | 19,761,500 |
| 2021-12-14 | 2,080.00 | 2,080.00 | 1,990.00 | 2,030.00 | 2,030.00 | 47,977,600 |
| 2021-12-13 | 2,150.00 | 2,150.00 | 2,060.00 | 2,080.00 | 2,080.00 | 35,566,300 |
| 2021-12-10 | 2,230.00 | 2,270.00 | 2,120.00 | 2,120.00 | 2,120.00 | 50,400,100 |
| 2021-12-09 | 2,260.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,230.00 | 29,504,400 |
| 2021-12-08 | 2,140.00 | 2,290.00 | 2,120.00 | 2,240.00 | 2,240.00 | 114,396,900 |
| 2021-12-07 | 2,140.00 | 2,210.00 | 2,070.00 | 2,120.00 | 2,120.00 | 84,361,800 |
| 2021-12-06 | 1,925.00 | 2,130.00 | 1,900.00 | 2,110.00 | 2,110.00 | 75,672,900 |
| 2021-12-03 | 2,000.00 | 2,010.00 | 1,920.00 | 1,925.00 | 1,925.00 | 43,263,100 |
| 2021-12-02 | 2,060.00 | 2,080.00 | 1,955.00 | 1,995.00 | 1,995.00 | 51,981,300 |
| 2021-12-01 | 2,130.00 | 2,150.00 | 2,050.00 | 2,070.00 | 2,070.00 | 21,622,900 |
| 2021-11-30 | 2,160.00 | 2,210.00 | 2,060.00 | 2,130.00 | 2,130.00 | 43,062,000 |
| 2021-11-29 | 2,100.00 | 2,200.00 | 1,980.00 | 2,150.00 | 2,150.00 | 64,459,700 |
| 2021-11-26 | 2,123.12 | 2,132.90 | 1,966.57 | 2,015.49 | 2,015.49 | 50,559,432 |
| 2021-11-25 | 2,064.41 | 2,142.69 | 2,064.41 | 2,113.33 | 2,113.33 | 41,200,125 |
| 2021-11-24 | 1,986.14 | 2,074.20 | 1,966.57 | 2,044.85 | 2,044.85 | 37,026,657 |
| 2021-11-23 | 2,064.41 | 2,064.41 | 1,966.57 | 1,986.14 | 1,986.14 | 43,351,403 |
| 2021-11-22 | 2,123.12 | 2,132.90 | 1,995.93 | 2,054.63 | 2,054.63 | 84,457,906 |
| 2021-11-19 | 2,220.96 | 2,269.88 | 2,083.98 | 2,103.55 | 2,103.55 | 77,847,693 |
| 2021-11-18 | 2,191.61 | 2,299.23 | 2,162.25 | 2,211.17 | 2,211.17 | 78,395,529 |
| 2021-11-17 | 2,191.61 | 2,230.74 | 2,152.47 | 2,191.61 | 2,191.61 | 53,482,280 |
| 2021-11-16 | 2,083.98 | 2,230.74 | 2,083.98 | 2,191.61 | 2,191.61 | 136,356,879 |
| 2021-11-15 | 2,054.63 | 2,103.55 | 2,025.28 | 2,083.98 | 2,083.98 | 37,752,847 |
| 2021-11-12 | 2,035.06 | 2,103.55 | 2,035.06 | 2,054.63 | 2,054.63 | 32,172,994 |
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.