Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 9,646,400 |
| 2025-11-05 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 10,046,100 |
| 2025-11-04 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | 16,522,700 |
| 2025-11-03 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 9,075,200 |
| 2025-10-31 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | 30,336,500 |
| 2025-10-30 | 234.00 | 242.00 | 232.00 | 236.00 | 236.00 | 46,918,800 |
| 2025-10-29 | 230.00 | 236.00 | 224.00 | 234.00 | 234.00 | 23,189,700 |
| 2025-10-28 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 26,583,100 |
| 2025-10-27 | 228.00 | 230.00 | 218.00 | 228.00 | 228.00 | 25,625,000 |
| 2025-10-24 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 12,120,000 |
| 2025-10-23 | 222.00 | 232.00 | 220.00 | 226.00 | 226.00 | 19,352,800 |
| 2025-10-22 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 16,433,400 |
| 2025-10-21 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 15,118,000 |
| 2025-10-20 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 29,610,700 |
| 2025-10-17 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 17,217,800 |
| 2025-10-16 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 11,973,000 |
| 2025-10-15 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 20,808,100 |
| 2025-10-14 | 230.00 | 234.00 | 220.00 | 222.00 | 222.00 | 28,434,800 |
| 2025-10-13 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 28,817,200 |
| 2025-10-10 | 240.00 | 242.00 | 234.00 | 236.00 | 236.00 | 27,374,600 |
| 2025-10-09 | 236.00 | 246.00 | 234.00 | 240.00 | 240.00 | 46,173,200 |
| 2025-10-08 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 44,541,400 |
| 2025-10-07 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 31,833,700 |
| 2025-10-06 | 254.00 | 256.00 | 240.00 | 246.00 | 246.00 | 26,764,300 |
| 2025-10-03 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | 51,427,800 |
| 2025-10-02 | 258.00 | 272.00 | 252.00 | 254.00 | 254.00 | 177,226,000 |
| 2025-10-01 | 242.00 | 258.00 | 238.00 | 250.00 | 250.00 | 81,125,400 |
| 2025-09-30 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 10,661,800 |
| 2025-09-29 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | 36,454,500 |
| 2025-09-26 | 232.00 | 246.00 | 230.00 | 242.00 | 242.00 | 30,434,900 |
| 2025-09-25 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 7,937,400 |
| 2025-09-24 | 242.00 | 244.00 | 232.00 | 234.00 | 234.00 | 17,826,400 |
| 2025-09-23 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 15,638,200 |
| 2025-09-22 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 7,394,200 |
| 2025-09-19 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 8,239,600 |
| 2025-09-18 | 254.00 | 256.00 | 244.00 | 244.00 | 244.00 | 23,257,600 |
| 2025-09-17 | 246.00 | 252.00 | 240.00 | 250.00 | 250.00 | 27,551,500 |
| 2025-09-16 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | 31,094,300 |
| 2025-09-15 | 252.00 | 258.00 | 252.00 | 254.00 | 254.00 | 24,745,900 |
| 2025-09-12 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | 38,659,800 |
| 2025-09-11 | 250.00 | 262.00 | 248.00 | 248.00 | 248.00 | 114,476,700 |
| 2025-09-10 | 228.00 | 268.00 | 226.00 | 246.00 | 246.00 | 292,077,600 |
| 2025-09-09 | 226.00 | 230.00 | 220.00 | 226.00 | 226.00 | 13,188,400 |
| 2025-09-08 | 232.00 | 238.00 | 226.00 | 226.00 | 226.00 | 10,400,800 |
| 2025-09-05 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-09-04 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 7,431,000 |
| 2025-09-03 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 6,693,400 |
| 2025-09-02 | 230.00 | 238.00 | 230.00 | 230.00 | 230.00 | 10,712,700 |
| 2025-09-01 | 226.00 | 232.00 | 218.00 | 228.00 | 228.00 | 24,790,800 |
| 2025-08-29 | 240.00 | 242.00 | 226.00 | 236.00 | 236.00 | 39,120,100 |
| 2025-08-28 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | 16,023,200 |
| 2025-08-27 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 15,282,700 |
| 2025-08-26 | 254.00 | 256.00 | 244.00 | 248.00 | 248.00 | 24,337,600 |
| 2025-08-25 | 250.00 | 258.00 | 244.00 | 252.00 | 252.00 | 80,385,700 |
| 2025-08-22 | 240.00 | 250.00 | 236.00 | 240.00 | 240.00 | 37,630,200 |
| 2025-08-21 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 26,827,000 |
| 2025-08-20 | 232.00 | 248.00 | 232.00 | 244.00 | 244.00 | 64,006,500 |
| 2025-08-19 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | 22,199,100 |
| 2025-08-18 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-08-15 | 240.00 | 244.00 | 224.00 | 226.00 | 226.00 | 55,074,300 |
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.