Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 242.00 | 246.00 | 236.00 | 236.00 | 236.00 | 47,674,500 |
| 2025-08-13 | 256.00 | 264.00 | 240.00 | 240.00 | 240.00 | 156,172,500 |
| 2025-08-12 | 220.00 | 254.00 | 218.00 | 252.00 | 252.00 | 388,304,000 |
| 2025-08-11 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 40,722,500 |
| 2025-08-08 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 17,580,800 |
| 2025-08-07 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 10,581,500 |
| 2025-08-06 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 69,235,700 |
| 2025-08-05 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 11,093,700 |
| 2025-08-04 | 210.00 | 218.00 | 206.00 | 212.00 | 212.00 | 31,673,100 |
| 2025-08-01 | 208.00 | 220.00 | 208.00 | 210.00 | 210.00 | 77,771,800 |
| 2025-07-31 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 12,226,100 |
| 2025-07-30 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 7,528,400 |
| 2025-07-29 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 7,967,300 |
| 2025-07-28 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 23,378,100 |
| 2025-07-25 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 36,755,500 |
| 2025-07-24 | 206.00 | 224.00 | 206.00 | 214.00 | 214.00 | 101,429,000 |
| 2025-07-23 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 8,011,900 |
| 2025-07-22 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 10,574,400 |
| 2025-07-21 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 7,890,000 |
| 2025-07-18 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 5,897,300 |
| 2025-07-17 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 5,823,100 |
| 2025-07-16 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 11,109,700 |
| 2025-07-15 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 12,815,900 |
| 2025-07-14 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | 34,778,800 |
| 2025-07-11 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | 21,783,400 |
| 2025-07-10 | 202.00 | 218.00 | 200.00 | 216.00 | 216.00 | 91,091,500 |
| 2025-07-09 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 3,913,200 |
| 2025-07-08 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 24,692,600 |
| 2025-07-07 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 2,727,300 |
| 2025-07-04 | 200.00 | 206.00 | 199.00 | 199.00 | 199.00 | 22,556,900 |
| 2025-07-03 | 198.00 | 208.00 | 197.00 | 200.00 | 200.00 | 17,126,400 |
| 2025-07-02 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | 7,572,400 |
| 2025-07-01 | 202.00 | 206.00 | 199.00 | 199.00 | 199.00 | 3,314,900 |
| 2025-06-30 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 3,324,500 |
| 2025-06-26 | 199.00 | 202.00 | 197.00 | 202.00 | 202.00 | 5,062,300 |
| 2025-06-25 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | 5,852,900 |
| 2025-06-24 | 196.00 | 208.00 | 196.00 | 202.00 | 202.00 | 12,263,600 |
| 2025-06-23 | 200.00 | 202.00 | 192.00 | 192.00 | 192.00 | 13,105,200 |
| 2025-06-20 | 204.00 | 212.00 | 200.00 | 204.00 | 204.00 | 11,875,700 |
| 2025-06-19 | 216.00 | 218.00 | 204.00 | 204.00 | 204.00 | 14,476,800 |
| 2025-06-18 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 5,063,500 |
| 2025-06-17 | 218.00 | 224.00 | 210.00 | 224.00 | 224.00 | 26,272,500 |
| 2025-06-16 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 8,778,800 |
| 2025-06-13 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 3,937,800 |
| 2025-06-12 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 4,821,000 |
| 2025-06-11 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 6,056,500 |
| 2025-06-10 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 4,929,500 |
| 2025-06-05 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 4,472,100 |
| 2025-06-04 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 5,158,000 |
| 2025-06-03 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | 6,658,600 |
| 2025-06-02 | 226.00 | 226.00 | 214.00 | 220.00 | 220.00 | 8,837,900 |
| 2025-05-28 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 5,654,200 |
| 2025-05-27 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 5,521,600 |
| 2025-05-26 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 11,883,600 |
| 2025-05-23 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 2,386,900 |
| 2025-05-22 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 7,724,400 |
| 2025-05-21 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 14,099,600 |
| 2025-05-20 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | 11,875,300 |
| 2025-05-19 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | 9,915,500 |
| 2025-05-16 | 238.00 | 240.00 | 228.00 | 230.00 | 230.00 | 20,688,900 |
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.