Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 226.00 | 236.00 | 224.00 | 234.00 | 234.00 | 40,007,100 |
| 2025-05-14 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 13,273,100 |
| 2025-05-09 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 7,950,600 |
| 2025-05-08 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | 19,497,500 |
| 2025-05-07 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 8,726,000 |
| 2025-05-06 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 13,758,400 |
| 2025-05-05 | 224.00 | 230.00 | 220.00 | 226.00 | 226.00 | 16,691,100 |
| 2025-05-02 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | 25,455,500 |
| 2025-04-30 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 31,791,000 |
| 2025-04-29 | 216.00 | 222.00 | 214.00 | 222.00 | 222.00 | 23,985,400 |
| 2025-04-28 | 214.00 | 224.00 | 214.00 | 214.00 | 214.00 | 26,964,200 |
| 2025-04-25 | 204.00 | 214.00 | 202.00 | 212.00 | 212.00 | 27,058,200 |
| 2025-04-24 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 18,976,800 |
| 2025-04-23 | 204.00 | 210.00 | 199.00 | 206.00 | 206.00 | 19,604,900 |
| 2025-04-22 | 195.00 | 204.00 | 193.00 | 200.00 | 200.00 | 30,289,000 |
| 2025-04-21 | 193.00 | 197.00 | 190.00 | 195.00 | 195.00 | 17,235,300 |
| 2025-04-17 | 187.00 | 190.00 | 183.00 | 190.00 | 190.00 | 9,900,000 |
| 2025-04-16 | 189.00 | 192.00 | 185.00 | 185.00 | 185.00 | 7,102,700 |
| 2025-04-15 | 186.00 | 195.00 | 186.00 | 188.00 | 188.00 | 13,788,300 |
| 2025-04-14 | 173.00 | 188.00 | 172.00 | 185.00 | 185.00 | 21,168,400 |
| 2025-04-11 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 4,377,100 |
| 2025-04-10 | 171.00 | 177.00 | 171.00 | 173.00 | 173.00 | 15,391,800 |
| 2025-04-09 | 167.00 | 170.00 | 163.00 | 166.00 | 166.00 | 7,992,900 |
| 2025-04-08 | 170.00 | 170.00 | 155.00 | 167.00 | 167.00 | 14,005,000 |
| 2025-03-27 | 183.00 | 186.00 | 181.00 | 181.00 | 181.00 | 8,851,000 |
| 2025-03-26 | 172.00 | 188.00 | 172.00 | 184.00 | 184.00 | 30,005,600 |
| 2025-03-25 | 169.00 | 180.00 | 169.00 | 172.00 | 172.00 | 31,980,500 |
| 2025-03-24 | 173.00 | 177.00 | 165.00 | 169.00 | 169.00 | 13,918,600 |
| 2025-03-21 | 180.00 | 181.00 | 174.00 | 174.00 | 174.00 | 5,718,500 |
| 2025-03-20 | 185.00 | 186.00 | 180.00 | 180.00 | 180.00 | 2,743,600 |
| 2025-03-19 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 7,887,000 |
| 2025-03-18 | 192.00 | 192.00 | 174.00 | 183.00 | 183.00 | 8,955,500 |
| 2025-03-17 | 189.00 | 191.00 | 188.00 | 191.00 | 191.00 | 3,331,500 |
| 2025-03-14 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 2,677,000 |
| 2025-03-13 | 198.00 | 199.00 | 192.00 | 192.00 | 192.00 | 6,094,900 |
| 2025-03-12 | 195.00 | 199.00 | 191.00 | 196.00 | 196.00 | 12,948,300 |
| 2025-03-11 | 193.00 | 195.00 | 189.00 | 193.00 | 193.00 | 6,532,200 |
| 2025-03-10 | 195.00 | 195.00 | 188.00 | 195.00 | 195.00 | 4,872,000 |
| 2025-03-07 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 6,019,600 |
| 2025-03-06 | 189.00 | 195.00 | 189.00 | 194.00 | 194.00 | 4,956,000 |
| 2025-03-05 | 184.00 | 193.00 | 184.00 | 187.00 | 187.00 | 8,593,600 |
| 2025-03-04 | 186.00 | 188.00 | 182.00 | 183.00 | 183.00 | 6,912,100 |
| 2025-03-03 | 177.00 | 190.00 | 177.00 | 187.00 | 187.00 | 12,132,200 |
| 2025-02-28 | 183.00 | 185.00 | 173.00 | 176.00 | 176.00 | 23,144,600 |
| 2025-02-27 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | 6,692,600 |
| 2025-02-26 | 193.00 | 196.00 | 190.00 | 191.00 | 191.00 | 5,805,000 |
| 2025-02-25 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 7,351,800 |
| 2025-02-24 | 204.00 | 204.00 | 197.00 | 199.00 | 199.00 | 5,253,800 |
| 2025-02-21 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 6,713,500 |
| 2025-02-20 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 4,981,000 |
| 2025-02-19 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 5,951,200 |
| 2025-02-18 | 200.00 | 214.00 | 200.00 | 206.00 | 206.00 | 22,783,900 |
| 2025-02-17 | 192.00 | 202.00 | 192.00 | 200.00 | 200.00 | 21,739,600 |
| 2025-02-14 | 191.00 | 196.00 | 191.00 | 192.00 | 192.00 | 4,923,000 |
| 2025-02-13 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | 8,879,700 |
| 2025-02-12 | 184.00 | 200.00 | 183.00 | 191.00 | 191.00 | 29,762,900 |
| 2025-02-11 | 190.00 | 191.00 | 181.00 | 183.00 | 183.00 | 14,947,500 |
| 2025-02-10 | 200.00 | 202.00 | 190.00 | 190.00 | 190.00 | 15,817,300 |
| 2025-02-07 | 202.00 | 202.00 | 194.00 | 198.00 | 198.00 | 8,841,000 |
| 2025-02-06 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 12,001,800 |
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.