Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 101.00 | 118.00 | 101.00 | 114.00 | 114.00 | 14,115,800 |
| 2026-10-19 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 15,436,000 |
| 2026-10-16 | 120.00 | 125.00 | 109.00 | 109.00 | 109.00 | 24,115,000 |
| 2026-10-15 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 5,800,800 |
| 2026-10-14 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 3,902,400 |
| 2026-10-13 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 4,074,800 |
| 2026-10-12 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 4,364,100 |
| 2026-10-09 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 4,135,800 |
| 2026-10-08 | 140.00 | 142.00 | 131.00 | 135.00 | 135.00 | 8,048,200 |
| 2026-10-07 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 3,221,200 |
| 2026-10-06 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 5,881,200 |
| 2026-10-05 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 3,494,000 |
| 2026-10-02 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 2,343,100 |
| 2026-10-01 | 135.00 | 138.00 | 131.00 | 134.00 | 134.00 | 4,705,800 |
| 2026-09-30 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 3,492,700 |
| 2026-09-29 | 134.00 | 137.00 | 130.00 | 134.00 | 134.00 | 7,811,200 |
| 2026-09-28 | 140.00 | 141.00 | 130.00 | 134.00 | 134.00 | 13,572,400 |
| 2026-09-25 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 4,232,200 |
| 2026-09-24 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 3,856,600 |
| 2026-09-23 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 3,679,100 |
| 2026-09-22 | 143.00 | 145.00 | 140.00 | 141.00 | 141.00 | 6,430,500 |
| 2026-09-21 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 5,459,200 |
Page 1 of 1 · 22 trading days
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.