Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 212.00 | 218.00 | 182.00 | 208.00 | 208.00 | 58,246,100 |
| 2026-01-28 | 230.00 | 230.00 | 204.00 | 212.00 | 212.00 | 52,158,200 |
| 2026-01-27 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 15,123,900 |
| 2026-01-26 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | 23,028,200 |
| 2026-01-23 | 242.00 | 244.00 | 234.00 | 238.00 | 238.00 | 22,195,600 |
| 2026-01-22 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 15,149,800 |
| 2026-01-21 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 17,489,100 |
| 2026-01-20 | 250.00 | 252.00 | 244.00 | 244.00 | 244.00 | 14,243,400 |
| 2026-01-19 | 250.00 | 254.00 | 240.00 | 248.00 | 248.00 | 39,319,800 |
| 2026-01-16 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-01-15 | 242.00 | 252.00 | 240.00 | 248.00 | 248.00 | 35,764,000 |
| 2026-01-14 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 19,995,600 |
| 2026-01-13 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 16,508,000 |
| 2026-01-12 | 240.00 | 244.00 | 234.00 | 242.00 | 242.00 | 29,195,800 |
| 2026-01-09 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 22,504,900 |
| 2026-01-08 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 28,122,100 |
| 2026-01-07 | 250.00 | 254.00 | 244.00 | 246.00 | 246.00 | 45,690,500 |
| 2026-01-06 | 246.00 | 268.00 | 238.00 | 246.00 | 246.00 | 216,583,300 |
| 2026-01-05 | 232.00 | 242.00 | 230.00 | 240.00 | 240.00 | 39,061,100 |
| 2026-01-02 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 12,871,700 |
| 2026-01-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-12-31 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-12-30 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 25,380,600 |
| 2025-12-29 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 14,428,400 |
| 2025-12-26 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-25 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-24 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 13,896,700 |
| 2025-12-23 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 25,102,200 |
| 2025-12-22 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 26,883,300 |
| 2025-12-19 | 240.00 | 242.00 | 226.00 | 232.00 | 232.00 | 30,147,600 |
| 2025-12-18 | 244.00 | 250.00 | 236.00 | 236.00 | 236.00 | 25,594,900 |
| 2025-12-17 | 254.00 | 258.00 | 244.00 | 244.00 | 244.00 | 47,513,200 |
| 2025-12-16 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | 106,044,400 |
| 2025-12-15 | 234.00 | 252.00 | 234.00 | 248.00 | 248.00 | 159,045,500 |
| 2025-12-12 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 12,078,700 |
| 2025-12-11 | 232.00 | 240.00 | 228.00 | 228.00 | 228.00 | 40,172,700 |
| 2025-12-10 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 34,856,700 |
| 2025-12-09 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 8,100,300 |
| 2025-12-08 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 17,048,300 |
| 2025-12-05 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 16,327,800 |
| 2025-12-04 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 9,565,500 |
| 2025-12-03 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 20,995,700 |
| 2025-12-02 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 32,950,000 |
| 2025-12-01 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 16,686,800 |
| 2025-11-28 | 244.00 | 246.00 | 230.00 | 230.00 | 230.00 | 49,248,800 |
| 2025-11-27 | 226.00 | 256.00 | 226.00 | 240.00 | 240.00 | 339,830,100 |
| 2025-11-26 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 17,496,900 |
| 2025-11-25 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 8,791,100 |
| 2025-11-24 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 11,611,900 |
| 2025-11-21 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 10,469,400 |
| 2025-11-20 | 226.00 | 232.00 | 226.00 | 226.00 | 226.00 | 11,863,700 |
| 2025-11-19 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 12,732,900 |
| 2025-11-18 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 11,566,600 |
| 2025-11-17 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 10,635,300 |
| 2025-11-14 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 13,276,100 |
| 2025-11-13 | 230.00 | 236.00 | 228.00 | 230.00 | 230.00 | 23,681,200 |
| 2025-11-12 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 6,388,600 |
| 2025-11-11 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 8,141,300 |
| 2025-11-10 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | 15,415,000 |
| 2025-11-07 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 8,672,100 |
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.