Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 268.00 | 272.00 | 260.00 | 262.00 | 262.00 | 22,813,600 |
| 2024-10-31 | 266.00 | 274.00 | 266.00 | 268.00 | 268.00 | 23,309,200 |
| 2024-10-30 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | 23,403,400 |
| 2024-10-29 | 266.00 | 274.00 | 266.00 | 270.00 | 270.00 | 30,950,600 |
| 2024-10-28 | 272.00 | 276.00 | 264.00 | 266.00 | 266.00 | 43,414,900 |
| 2024-10-25 | 282.00 | 286.00 | 272.00 | 272.00 | 272.00 | 48,156,600 |
| 2024-10-24 | 290.00 | 310.00 | 278.00 | 284.00 | 284.00 | 313,527,000 |
| 2024-10-23 | 280.00 | 288.00 | 280.00 | 282.00 | 282.00 | 28,766,300 |
| 2024-10-22 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 29,059,800 |
| 2024-10-21 | 286.00 | 290.00 | 280.00 | 280.00 | 280.00 | 48,008,800 |
| 2024-10-18 | 278.00 | 286.00 | 278.00 | 284.00 | 284.00 | 64,571,100 |
| 2024-10-17 | 274.00 | 286.00 | 272.00 | 276.00 | 276.00 | 67,507,300 |
| 2024-10-16 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 11,237,300 |
| 2024-10-15 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | 16,833,700 |
| 2024-10-14 | 268.00 | 280.00 | 266.00 | 276.00 | 276.00 | 40,329,000 |
| 2024-10-11 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 6,678,000 |
| 2024-10-10 | 272.00 | 274.00 | 266.00 | 266.00 | 266.00 | 10,509,900 |
| 2024-10-09 | 276.00 | 280.00 | 268.00 | 272.00 | 272.00 | 28,274,500 |
| 2024-10-08 | 266.00 | 276.00 | 262.00 | 274.00 | 274.00 | 66,554,100 |
| 2024-10-07 | 256.00 | 268.00 | 254.00 | 266.00 | 266.00 | 37,467,200 |
| 2024-10-04 | 262.00 | 264.00 | 254.00 | 256.00 | 256.00 | 14,955,800 |
| 2024-10-03 | 260.00 | 264.00 | 254.00 | 262.00 | 262.00 | 12,565,900 |
| 2024-10-02 | 270.00 | 270.00 | 256.00 | 260.00 | 260.00 | 34,445,300 |
| 2024-10-01 | 270.00 | 272.00 | 264.00 | 270.00 | 270.00 | 18,361,800 |
| 2024-09-30 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 16,437,100 |
| 2024-09-27 | 276.00 | 278.00 | 268.00 | 268.00 | 268.00 | 17,272,900 |
| 2024-09-26 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 30,485,800 |
| 2024-09-25 | 274.00 | 276.00 | 266.00 | 270.00 | 270.00 | 32,779,700 |
| 2024-09-24 | 274.00 | 280.00 | 270.00 | 272.00 | 272.00 | 28,326,300 |
| 2024-09-23 | 266.00 | 280.00 | 266.00 | 272.00 | 272.00 | 38,654,100 |
| 2024-09-20 | 286.00 | 288.00 | 266.00 | 266.00 | 266.00 | 147,804,100 |
| 2024-09-19 | 300.00 | 300.00 | 282.00 | 284.00 | 284.00 | 59,756,300 |
| 2024-09-18 | 280.00 | 296.00 | 276.00 | 288.00 | 288.00 | 123,820,800 |
| 2024-09-17 | 274.00 | 284.00 | 272.00 | 280.00 | 280.00 | 68,718,900 |
| 2024-09-13 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 15,430,700 |
| 2024-09-12 | 272.00 | 278.00 | 268.00 | 274.00 | 274.00 | 24,191,200 |
| 2024-09-11 | 270.00 | 280.00 | 268.00 | 268.00 | 268.00 | 33,893,100 |
| 2024-09-10 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 18,455,800 |
| 2024-09-09 | 270.00 | 278.00 | 264.00 | 264.00 | 264.00 | 31,403,300 |
| 2024-09-06 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 17,870,400 |
| 2024-09-05 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 12,078,300 |
| 2024-09-04 | 264.00 | 274.00 | 262.00 | 264.00 | 264.00 | 32,447,600 |
| 2024-09-03 | 284.00 | 288.00 | 270.00 | 270.00 | 270.00 | 57,307,100 |
| 2024-09-02 | 262.00 | 286.00 | 260.00 | 282.00 | 282.00 | 112,929,000 |
| 2024-08-30 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | 21,517,700 |
| 2024-08-29 | 274.00 | 276.00 | 264.00 | 264.00 | 264.00 | 39,608,000 |
| 2024-08-28 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 41,727,900 |
| 2024-08-27 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | 43,362,200 |
| 2024-08-26 | 286.00 | 290.00 | 270.00 | 280.00 | 280.00 | 71,992,500 |
| 2024-08-23 | 256.00 | 300.00 | 256.00 | 284.00 | 284.00 | 283,265,400 |
| 2024-08-22 | 258.00 | 272.00 | 254.00 | 254.00 | 254.00 | 45,371,200 |
| 2024-08-21 | 262.00 | 270.00 | 258.00 | 258.00 | 258.00 | 41,876,400 |
| 2024-08-20 | 250.00 | 266.00 | 250.00 | 262.00 | 262.00 | 79,655,000 |
| 2024-08-19 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 21,238,800 |
| 2024-08-16 | 244.00 | 250.00 | 242.00 | 242.00 | 242.00 | 16,453,100 |
| 2024-08-15 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 12,896,800 |
| 2024-08-14 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 30,573,500 |
| 2024-08-13 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 14,984,800 |
| 2024-08-12 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 7,145,200 |
| 2024-08-09 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 11,348,800 |
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.