Agro Bahari Nusantara Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 97.000 | 99.000 | 89.000 | 89.000 | 89.000 | 30,688,500 |
| 2024-01-26 | 92.000 | 98.000 | 91.000 | 97.000 | 97.000 | 35,551,500 |
| 2024-01-25 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 15,165,500 |
| 2024-01-24 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 25,217,000 |
| 2024-01-23 | 90.000 | 95.000 | 90.000 | 93.000 | 93.000 | 22,726,300 |
| 2024-01-22 | 92.000 | 93.000 | 87.000 | 91.000 | 91.000 | 53,879,100 |
| 2024-01-19 | 91.000 | 95.000 | 89.000 | 91.000 | 91.000 | 18,011,200 |
| 2024-01-18 | 86.000 | 94.000 | 83.000 | 91.000 | 91.000 | 31,018,600 |
| 2024-01-17 | 84.000 | 92.000 | 81.000 | 86.000 | 86.000 | 62,200,400 |
| 2024-01-16 | 85.000 | 88.000 | 79.000 | 84.000 | 84.000 | 15,087,500 |
| 2024-01-15 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2024-01-12 | 89.000 | 90.000 | 83.000 | 88.000 | 88.000 | 23,551,200 |
| 2024-01-11 | 82.000 | 88.000 | 79.000 | 88.000 | 88.000 | 52,114,700 |
| 2024-01-10 | 80.000 | 86.000 | 77.000 | 82.000 | 82.000 | 48,299,800 |
| 2024-01-09 | 75.000 | 80.000 | 68.000 | 80.000 | 80.000 | 43,437,100 |
| 2024-01-08 | 72.000 | 77.000 | 72.000 | 75.000 | 75.000 | 27,172,200 |
| 2024-01-05 | 70.000 | 74.000 | 68.000 | 74.000 | 74.000 | 156,761,700 |
| 2024-01-04 | 67.000 | 72.000 | 66.000 | 70.000 | 70.000 | 45,966,700 |
| 2024-01-03 | 61.000 | 67.000 | 59.000 | 67.000 | 67.000 | 93,483,700 |
| 2024-01-02 | 54.000 | 63.000 | 54.000 | 61.000 | 61.000 | 33,232,600 |
| 2023-12-29 | 49.000 | 59.000 | 49.000 | 59.000 | 59.000 | 7,849,400 |
| 2023-12-28 | 59.000 | 59.000 | 54.000 | 54.000 | 54.000 | 21,082,900 |
| 2023-12-27 | 59.000 | 64.000 | 59.000 | 59.000 | 59.000 | 17,283,200 |
| 2023-12-22 | 64.000 | 69.000 | 64.000 | 65.000 | 65.000 | 20,485,400 |
| 2023-12-21 | 76.000 | 77.000 | 71.000 | 71.000 | 71.000 | 3,744,700 |
| 2023-12-20 | 86.000 | 87.000 | 78.000 | 78.000 | 78.000 | 103,719,600 |
| 2023-12-19 | 77.000 | 86.000 | 77.000 | 86.000 | 86.000 | 28,865,400 |
| 2023-12-18 | 85.000 | 85.000 | 77.000 | 79.000 | 79.000 | 75,437,100 |
| 2023-12-15 | 91.000 | 91.000 | 84.000 | 85.000 | 85.000 | 29,651,700 |
| 2023-12-14 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 24,300,700 |
| 2023-12-13 | 93.000 | 102.00 | 90.000 | 94.000 | 94.000 | 105,843,500 |
| 2023-12-12 | 95.000 | 97.000 | 92.000 | 93.000 | 93.000 | 25,045,000 |
| 2023-12-11 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 14,005,400 |
| 2023-12-08 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 116,664,400 |
| 2023-12-07 | 106.00 | 107.00 | 100.00 | 100.00 | 100.00 | 85,742,900 |
| 2023-12-06 | 104.00 | 109.00 | 101.00 | 107.00 | 107.00 | 45,626,000 |
| 2023-12-05 | 111.00 | 114.00 | 105.00 | 105.00 | 105.00 | 43,583,600 |
| 2023-12-04 | 114.00 | 114.00 | 108.00 | 111.00 | 111.00 | 96,210,800 |
| 2023-12-01 | 114.00 | 116.00 | 110.00 | 114.00 | 114.00 | 52,272,400 |
| 2023-11-30 | 120.00 | 122.00 | 108.00 | 114.00 | 114.00 | 77,346,800 |
| 2023-11-29 | 119.00 | 123.00 | 117.00 | 120.00 | 120.00 | 35,204,700 |
| 2023-11-28 | 117.00 | 120.00 | 114.00 | 118.00 | 118.00 | 65,163,100 |
| 2023-11-27 | 114.00 | 120.00 | 113.00 | 117.00 | 117.00 | 66,362,900 |
| 2023-11-24 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 62,714,500 |
| 2023-11-23 | 111.00 | 114.00 | 107.00 | 112.00 | 112.00 | 93,937,500 |
| 2023-11-22 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 60,147,300 |
| 2023-11-21 | 115.00 | 115.00 | 105.00 | 112.00 | 112.00 | 79,631,700 |
| 2023-11-20 | 109.00 | 115.00 | 108.00 | 113.00 | 113.00 | 81,785,600 |
| 2023-11-17 | 106.00 | 110.00 | 103.00 | 109.00 | 109.00 | 49,679,100 |
| 2023-11-16 | 102.00 | 109.00 | 101.00 | 106.00 | 106.00 | 125,394,600 |
| 2023-11-15 | 99.000 | 103.00 | 98.000 | 102.00 | 102.00 | 42,849,300 |
| 2023-11-14 | 98.000 | 101.00 | 96.000 | 100.00 | 100.00 | 77,901,600 |
| 2023-11-13 | 96.000 | 98.000 | 90.000 | 98.000 | 98.000 | 53,167,900 |
| 2023-11-10 | 93.000 | 97.000 | 88.000 | 96.000 | 96.000 | 46,262,000 |
| 2023-11-09 | 94.000 | 97.000 | 92.000 | 94.000 | 94.000 | 110,056,000 |
| 2023-11-08 | 94.000 | 94.000 | 90.000 | 94.000 | 94.000 | 30,789,500 |
| 2023-11-07 | 91.000 | 100.00 | 91.000 | 94.000 | 94.000 | 113,072,600 |
| 2023-11-06 | 95.000 | 98.000 | 91.000 | 95.000 | 95.000 | 19,818,200 |
| 2023-11-03 | 96.000 | 98.000 | 87.000 | 96.000 | 96.000 | 153,304,500 |
| 2023-11-02 | 98.000 | 108.00 | 96.000 | 96.000 | 96.000 | 58,260,700 |
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.