See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← AGRO.JK stock page

Bank Rakyat Indonesia Agroniaga historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-112,035.062,064.412,015.492,035.062,035.0611,248,727
2021-11-102,054.632,074.202,015.492,035.062,035.0618,326,032
2021-11-092,083.982,142.692,035.062,035.062,035.0640,156,477
2021-11-082,015.492,103.551,995.932,083.982,083.9865,127,473
2021-11-052,044.852,064.412,005.712,015.492,015.4918,450,930
2021-11-042,025.282,103.552,025.282,044.852,044.8550,478,585
2021-11-031,986.142,044.851,976.362,015.492,015.4915,145,517
2021-11-022,005.712,064.411,986.141,986.141,986.1427,240,836
2021-11-012,083.982,083.982,005.712,005.712,005.7127,212,013
2021-10-292,015.492,132.902,005.712,064.412,064.4177,484,854
2021-10-282,025.282,044.851,976.362,005.712,005.7129,637,720
2021-10-272,083.982,103.552,005.712,025.282,025.2848,242,065
2021-10-261,956.792,103.551,956.792,083.982,083.98133,128,531
2021-10-251,976.362,005.711,927.441,956.791,956.7940,056,620
2021-10-221,986.142,015.491,956.791,976.361,976.3633,863,518
2021-10-211,947.012,035.061,947.011,986.141,986.1488,817,699
← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-04-091.8723 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.