Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 7,074,800 |
| 2025-02-04 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 16,897,600 |
| 2025-02-03 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 21,775,300 |
| 2025-01-31 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 32,171,900 |
| 2025-01-30 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 10,441,900 |
| 2025-01-24 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 9,190,200 |
| 2025-01-23 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 8,394,100 |
| 2025-01-22 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | 9,610,300 |
| 2025-01-21 | 218.00 | 226.00 | 216.00 | 222.00 | 222.00 | 19,352,500 |
| 2025-01-20 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 5,680,500 |
| 2025-01-17 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 6,381,800 |
| 2025-01-16 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 8,748,700 |
| 2025-01-15 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 16,630,000 |
| 2025-01-14 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 4,352,200 |
| 2025-01-13 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 6,984,300 |
| 2025-01-10 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 6,374,700 |
| 2025-01-09 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 9,998,900 |
| 2025-01-08 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 11,119,900 |
| 2025-01-07 | 224.00 | 228.00 | 220.00 | 228.00 | 228.00 | 8,219,000 |
| 2025-01-06 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 5,289,800 |
| 2025-01-03 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 4,105,900 |
| 2025-01-02 | 232.00 | 232.00 | 222.00 | 230.00 | 230.00 | 14,456,600 |
| 2024-12-30 | 212.00 | 232.00 | 208.00 | 232.00 | 232.00 | 18,345,200 |
| 2024-12-27 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 4,047,500 |
| 2024-12-24 | 212.00 | 216.00 | 206.00 | 216.00 | 216.00 | 18,180,300 |
| 2024-12-23 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 11,563,300 |
| 2024-12-20 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 20,796,300 |
| 2024-12-19 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 14,534,000 |
| 2024-12-18 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 9,915,400 |
| 2024-12-17 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 10,022,800 |
| 2024-12-16 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 10,932,600 |
| 2024-12-13 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 8,709,400 |
| 2024-12-12 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 7,927,000 |
| 2024-12-11 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 10,023,100 |
| 2024-12-10 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | 6,355,300 |
| 2024-12-09 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 10,921,100 |
| 2024-12-06 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | 14,118,300 |
| 2024-12-05 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 4,734,100 |
| 2024-12-04 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 12,591,600 |
| 2024-12-03 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 7,998,700 |
| 2024-12-02 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 10,152,900 |
| 2024-11-29 | 238.00 | 250.00 | 228.00 | 232.00 | 232.00 | 13,380,700 |
| 2024-11-28 | 240.00 | 244.00 | 238.00 | 238.00 | 238.00 | 7,817,600 |
| 2024-11-26 | 242.00 | 248.00 | 238.00 | 238.00 | 238.00 | 13,661,400 |
| 2024-11-25 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | 18,362,900 |
| 2024-11-22 | 228.00 | 244.00 | 226.00 | 238.00 | 238.00 | 21,808,900 |
| 2024-11-21 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 7,468,900 |
| 2024-11-20 | 236.00 | 238.00 | 228.00 | 228.00 | 228.00 | 12,197,700 |
| 2024-11-19 | 226.00 | 238.00 | 224.00 | 234.00 | 234.00 | 10,612,500 |
| 2024-11-18 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 17,682,300 |
| 2024-11-15 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 22,880,600 |
| 2024-11-14 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 7,566,100 |
| 2024-11-13 | 244.00 | 252.00 | 244.00 | 246.00 | 246.00 | 17,449,500 |
| 2024-11-12 | 242.00 | 246.00 | 234.00 | 246.00 | 246.00 | 19,503,300 |
| 2024-11-11 | 244.00 | 248.00 | 234.00 | 240.00 | 240.00 | 15,279,100 |
| 2024-11-08 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 11,568,300 |
| 2024-11-07 | 250.00 | 252.00 | 242.00 | 244.00 | 244.00 | 27,149,600 |
| 2024-11-06 | 262.00 | 264.00 | 250.00 | 250.00 | 250.00 | 25,346,600 |
| 2024-11-05 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 13,821,600 |
| 2024-11-04 | 262.00 | 266.00 | 256.00 | 260.00 | 260.00 | 20,466,300 |
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.