Agro Bahari Nusantara Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 374.00 | 382.00 | 340.00 | 348.00 | 348.00 | 2,586,700 |
| 2026-10-20 | 386.00 | 386.00 | 352.00 | 374.00 | 374.00 | 4,650,600 |
| 2026-10-19 | 428.00 | 428.00 | 390.00 | 390.00 | 390.00 | 321,000 |
| 2026-10-16 | 472.00 | 472.00 | 432.00 | 432.00 | 432.00 | 720,600 |
| 2026-10-15 | 500.00 | 510.00 | 476.00 | 478.00 | 478.00 | 4,148,700 |
| 2026-10-14 | 515.00 | 535.00 | 490.00 | 505.00 | 505.00 | 4,483,700 |
| 2026-10-13 | 500.00 | 545.00 | 472.00 | 515.00 | 515.00 | 4,725,300 |
| 2026-10-12 | 560.00 | 560.00 | 490.00 | 496.00 | 496.00 | 12,709,400 |
| 2026-10-09 | 498.00 | 510.00 | 456.00 | 510.00 | 510.00 | 6,547,600 |
| 2026-10-08 | 422.00 | 468.00 | 420.00 | 468.00 | 468.00 | 8,664,900 |
| 2026-10-07 | 440.00 | 440.00 | 410.00 | 426.00 | 426.00 | 2,524,200 |
| 2026-10-06 | 398.00 | 428.00 | 390.00 | 420.00 | 420.00 | 4,200,900 |
| 2026-10-05 | 376.00 | 412.00 | 376.00 | 398.00 | 398.00 | 5,602,100 |
| 2026-10-02 | 400.00 | 418.00 | 370.00 | 376.00 | 376.00 | 4,871,300 |
| 2026-10-01 | 436.00 | 450.00 | 398.00 | 398.00 | 398.00 | 7,789,800 |
| 2026-09-30 | 484.00 | 515.00 | 436.00 | 436.00 | 436.00 | 8,125,900 |
| 2026-09-29 | 464.00 | 492.00 | 450.00 | 482.00 | 482.00 | 3,864,500 |
| 2026-09-28 | 500.00 | 515.00 | 450.00 | 476.00 | 476.00 | 10,341,500 |
| 2026-09-25 | 575.00 | 575.00 | 496.00 | 500.00 | 500.00 | 25,975,500 |
| 2026-09-24 | 486.00 | 525.00 | 470.00 | 525.00 | 525.00 | 8,876,500 |
| 2026-09-23 | 450.00 | 482.00 | 450.00 | 480.00 | 480.00 | 3,792,900 |
| 2026-09-22 | 494.00 | 500.00 | 464.00 | 472.00 | 472.00 | 6,174,300 |
| 2026-09-21 | 490.00 | 500.00 | 476.00 | 494.00 | 494.00 | 6,596,800 |
| 2026-09-18 | 488.00 | 515.00 | 462.00 | 490.00 | 490.00 | 18,542,000 |
| 2026-09-17 | 438.00 | 496.00 | 438.00 | 488.00 | 488.00 | 38,639,400 |
| 2026-09-16 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-09-15 | 486.00 | 590.00 | 486.00 | 486.00 | 486.00 | 39,683,500 |
| 2026-09-14 | 575.00 | 575.00 | 540.00 | 540.00 | 540.00 | 2,822,900 |
| 2026-09-11 | 655.00 | 655.00 | 595.00 | 595.00 | 595.00 | 8,224,400 |
| 2026-09-10 | 700.00 | 730.00 | 660.00 | 660.00 | 660.00 | 14,708,800 |
| 2026-09-09 | 800.00 | 800.00 | 730.00 | 730.00 | 730.00 | 17,694,300 |
| 2026-09-08 | 900.00 | 925.00 | 810.00 | 810.00 | 810.00 | 12,257,200 |
| 2026-09-07 | 975.00 | 995.00 | 880.00 | 900.00 | 900.00 | 17,007,100 |
| 2026-09-04 | 1,085.00 | 1,095.00 | 975.00 | 975.00 | 975.00 | 13,339,600 |
| 2026-09-03 | 1,200.00 | 1,200.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10,815,800 |
| 2026-09-02 | 1,300.00 | 1,360.00 | 1,165.00 | 1,200.00 | 1,200.00 | 7,236,500 |
| 2026-09-01 | 1,440.00 | 1,500.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3,343,100 |
| 2026-08-31 | 1,590.00 | 1,740.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2,285,500 |
| 2026-08-28 | 1,445.00 | 1,585.00 | 1,440.00 | 1,585.00 | 1,585.00 | 1,794,800 |
| 2026-08-27 | 1,390.00 | 1,480.00 | 1,350.00 | 1,445.00 | 1,445.00 | 2,055,900 |
| 2026-08-26 | 1,315.00 | 1,410.00 | 1,270.00 | 1,390.00 | 1,390.00 | 1,472,100 |
| 2026-08-25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 |
| 2026-08-24 | 1,345.00 | 1,360.00 | 1,270.00 | 1,315.00 | 1,315.00 | 1,428,800 |
| 2026-08-21 | 1,390.00 | 1,390.00 | 1,330.00 | 1,345.00 | 1,345.00 | 305,000 |
| 2026-08-20 | 1,300.00 | 1,420.00 | 1,250.00 | 1,360.00 | 1,360.00 | 1,203,200 |
| 2026-08-19 | 1,315.00 | 1,380.00 | 1,315.00 | 1,325.00 | 1,325.00 | 1,180,500 |
| 2026-08-18 | 1,265.00 | 1,350.00 | 1,265.00 | 1,315.00 | 1,315.00 | 808,300 |
| 2026-08-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2026-08-14 | 1,200.00 | 1,300.00 | 1,170.00 | 1,300.00 | 1,300.00 | 1,067,100 |
| 2026-08-13 | 1,225.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 439,700 |
| 2026-08-12 | 1,280.00 | 1,330.00 | 1,180.00 | 1,220.00 | 1,220.00 | 1,231,000 |
| 2026-08-11 | 1,390.00 | 1,430.00 | 1,280.00 | 1,290.00 | 1,290.00 | 484,600 |
| 2026-08-10 | 1,510.00 | 1,510.00 | 1,340.00 | 1,420.00 | 1,420.00 | 1,692,800 |
| 2026-08-07 | 1,250.00 | 1,375.00 | 1,200.00 | 1,375.00 | 1,375.00 | 2,426,100 |
| 2026-08-06 | 1,230.00 | 1,290.00 | 1,195.00 | 1,250.00 | 1,250.00 | 874,900 |
| 2026-08-05 | 1,190.00 | 1,290.00 | 1,160.00 | 1,245.00 | 1,245.00 | 789,900 |
| 2026-08-04 | 1,105.00 | 1,195.00 | 1,070.00 | 1,195.00 | 1,195.00 | 844,200 |
| 2026-08-03 | 1,070.00 | 1,175.00 | 1,060.00 | 1,090.00 | 1,090.00 | 669,900 |
| 2026-07-31 | 1,095.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 1,462,500 |
| 2026-07-30 | 1,120.00 | 1,135.00 | 1,075.00 | 1,095.00 | 1,095.00 | 245,100 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.