Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 180.00 | 188.00 | 179.00 | 185.00 | 185.00 | 12,013,300 |
| 2026-05-04 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | 6,059,600 |
| 2026-05-01 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-04-30 | 186.00 | 187.00 | 178.00 | 181.00 | 181.00 | 11,011,700 |
| 2026-04-29 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 7,801,800 |
| 2026-04-28 | 184.00 | 188.00 | 182.00 | 183.00 | 183.00 | 8,148,600 |
| 2026-04-27 | 181.00 | 187.00 | 181.00 | 184.00 | 184.00 | 10,830,800 |
| 2026-04-24 | 191.00 | 191.00 | 180.00 | 181.00 | 181.00 | 20,685,200 |
| 2026-04-23 | 200.00 | 204.00 | 192.00 | 192.00 | 192.00 | 21,735,400 |
| 2026-04-22 | 196.00 | 204.00 | 196.00 | 199.00 | 199.00 | 29,337,300 |
| 2026-04-21 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | 20,027,100 |
| 2026-04-20 | 202.00 | 204.00 | 194.00 | 197.00 | 197.00 | 58,782,400 |
| 2026-04-17 | 236.00 | 248.00 | 204.00 | 204.00 | 204.00 | 615,790,100 |
| 2026-04-16 | 230.00 | 236.00 | 204.00 | 230.00 | 230.00 | 327,935,600 |
| 2026-04-15 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 8,369,200 |
| 2026-04-14 | 172.00 | 178.00 | 172.00 | 177.00 | 177.00 | 7,983,400 |
| 2026-04-13 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 7,750,500 |
| 2026-04-10 | 172.00 | 176.00 | 171.00 | 173.00 | 173.00 | 4,536,400 |
| 2026-04-09 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | 3,576,600 |
| 2026-04-08 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 6,006,800 |
| 2026-04-07 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | 3,268,900 |
| 2026-04-06 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 5,972,100 |
| 2026-04-02 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | 5,303,300 |
| 2026-04-01 | 174.00 | 177.00 | 172.00 | 173.00 | 173.00 | 8,176,800 |
| 2026-03-31 | 175.00 | 176.00 | 170.00 | 172.00 | 172.00 | 5,617,200 |
| 2026-03-30 | 178.00 | 178.00 | 171.00 | 175.00 | 175.00 | 7,028,800 |
| 2026-03-27 | 181.00 | 181.00 | 176.00 | 178.00 | 178.00 | 3,282,000 |
| 2026-03-26 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 6,132,600 |
| 2026-03-25 | 180.00 | 182.00 | 178.00 | 182.00 | 182.00 | 4,090,400 |
| 2026-03-17 | 177.00 | 181.00 | 175.00 | 181.00 | 181.00 | 8,566,600 |
| 2026-03-16 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | 9,081,400 |
| 2026-03-13 | 189.00 | 189.00 | 179.00 | 180.00 | 180.00 | 8,028,800 |
| 2026-03-12 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | 3,332,300 |
| 2026-03-11 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 3,751,300 |
| 2026-03-10 | 180.00 | 184.00 | 178.00 | 183.00 | 183.00 | 8,455,500 |
| 2026-03-09 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | 14,401,400 |
| 2026-03-06 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | 4,998,000 |
| 2026-03-05 | 189.00 | 194.00 | 189.00 | 190.00 | 190.00 | 6,025,500 |
| 2026-03-04 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | 21,260,000 |
| 2026-03-03 | 198.00 | 200.00 | 192.00 | 195.00 | 195.00 | 10,557,400 |
| 2026-03-02 | 202.00 | 204.00 | 196.00 | 196.00 | 196.00 | 25,380,000 |
| 2026-02-27 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 8,669,600 |
| 2026-02-26 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 8,901,100 |
| 2026-02-25 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 11,604,800 |
| 2026-02-24 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 15,021,900 |
| 2026-02-23 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 11,181,400 |
| 2026-02-20 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 11,107,800 |
| 2026-02-19 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 10,592,100 |
| 2026-02-18 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 8,824,700 |
| 2026-02-13 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | 9,984,400 |
| 2026-02-12 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 10,242,800 |
| 2026-02-11 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 11,345,600 |
| 2026-02-10 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 5,071,300 |
| 2026-02-09 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 5,470,600 |
| 2026-02-06 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 8,461,500 |
| 2026-02-05 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | 16,995,900 |
| 2026-02-04 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 21,019,300 |
| 2026-02-03 | 206.00 | 212.00 | 200.00 | 212.00 | 212.00 | 15,410,700 |
| 2026-02-02 | 222.00 | 222.00 | 204.00 | 206.00 | 206.00 | 17,316,200 |
| 2026-01-30 | 214.00 | 220.00 | 208.00 | 218.00 | 218.00 | 17,174,600 |
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.