Agro Bahari Nusantara Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,175.00 | 1,195.00 | 1,075.00 | 1,185.00 | 1,185.00 | 743,300 |
| 2026-07-27 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 833,100 |
| 2026-07-24 | 1,250.00 | 1,250.00 | 1,150.00 | 1,170.00 | 1,170.00 | 553,000 |
| 2026-07-23 | 1,270.00 | 1,275.00 | 1,225.00 | 1,250.00 | 1,250.00 | 728,500 |
| 2026-07-22 | 1,260.00 | 1,330.00 | 1,220.00 | 1,270.00 | 1,270.00 | 820,900 |
| 2026-07-21 | 1,265.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,260.00 | 900,000 |
| 2026-07-20 | 1,260.00 | 1,310.00 | 1,260.00 | 1,270.00 | 1,270.00 | 304,900 |
| 2026-07-17 | 1,240.00 | 1,330.00 | 1,240.00 | 1,270.00 | 1,270.00 | 374,700 |
| 2026-07-16 | 1,410.00 | 1,410.00 | 1,290.00 | 1,290.00 | 1,290.00 | 685,000 |
| 2026-07-15 | 1,355.00 | 1,410.00 | 1,330.00 | 1,340.00 | 1,340.00 | 654,300 |
| 2026-07-14 | 1,380.00 | 1,415.00 | 1,310.00 | 1,380.00 | 1,380.00 | 1,132,000 |
| 2026-07-13 | 1,270.00 | 1,385.00 | 1,250.00 | 1,380.00 | 1,380.00 | 1,259,900 |
| 2026-07-10 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 193,800 |
| 2026-07-09 | 1,275.00 | 1,325.00 | 1,250.00 | 1,265.00 | 1,265.00 | 394,700 |
| 2026-07-08 | 1,310.00 | 1,315.00 | 1,225.00 | 1,265.00 | 1,265.00 | 1,601,800 |
| 2026-07-07 | 1,310.00 | 1,330.00 | 1,240.00 | 1,305.00 | 1,305.00 | 472,300 |
| 2026-07-06 | 1,475.00 | 1,500.00 | 1,290.00 | 1,305.00 | 1,305.00 | 829,800 |
| 2026-07-03 | 1,345.00 | 1,410.00 | 1,220.00 | 1,410.00 | 1,410.00 | 2,131,800 |
| 2026-07-02 | 1,215.00 | 1,285.00 | 1,135.00 | 1,285.00 | 1,285.00 | 2,342,600 |
| 2026-07-01 | 1,260.00 | 1,260.00 | 1,135.00 | 1,170.00 | 1,170.00 | 1,130,400 |
| 2026-06-30 | 1,285.00 | 1,305.00 | 1,160.00 | 1,210.00 | 1,210.00 | 1,110,600 |
| 2026-06-29 | 1,270.00 | 1,345.00 | 1,245.00 | 1,285.00 | 1,285.00 | 1,097,800 |
| 2026-06-26 | 1,380.00 | 1,400.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1,365,600 |
| 2026-06-25 | 1,375.00 | 1,455.00 | 1,240.00 | 1,350.00 | 1,350.00 | 2,024,200 |
| 2026-06-24 | 1,525.00 | 1,525.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,429,100 |
| 2026-06-23 | 1,525.00 | 1,730.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,750,700 |
| 2026-06-22 | 1,950.00 | 1,980.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2,796,600 |
| 2026-06-19 | 1,705.00 | 1,875.00 | 1,705.00 | 1,875.00 | 1,875.00 | 2,728,500 |
| 2026-06-18 | 1,550.00 | 1,705.00 | 1,470.00 | 1,705.00 | 1,705.00 | 2,738,400 |
| 2026-06-17 | 1,420.00 | 1,550.00 | 1,355.00 | 1,550.00 | 1,550.00 | 2,184,200 |
| 2026-06-16 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2026-06-15 | 1,400.00 | 1,480.00 | 1,370.00 | 1,410.00 | 1,410.00 | 1,149,800 |
| 2026-06-12 | 1,315.00 | 1,435.00 | 1,315.00 | 1,400.00 | 1,400.00 | 1,364,000 |
| 2026-06-11 | 1,275.00 | 1,400.00 | 1,250.00 | 1,315.00 | 1,315.00 | 2,166,400 |
| 2026-06-10 | 1,180.00 | 1,275.00 | 1,155.00 | 1,275.00 | 1,275.00 | 815,900 |
| 2026-06-09 | 1,055.00 | 1,160.00 | 950.00 | 1,160.00 | 1,160.00 | 1,490,200 |
| 2026-06-08 | 1,170.00 | 1,170.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,613,800 |
| 2026-06-05 | 1,295.00 | 1,370.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2,347,300 |
| 2026-06-04 | 1,295.00 | 1,410.00 | 1,210.00 | 1,295.00 | 1,295.00 | 1,547,100 |
| 2026-06-03 | 1,405.00 | 1,465.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,328,500 |
| 2026-06-02 | 1,350.00 | 1,440.00 | 1,350.00 | 1,435.00 | 1,435.00 | 1,549,900 |
| 2026-06-01 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2026-05-29 | 1,220.00 | 1,310.00 | 1,195.00 | 1,310.00 | 1,310.00 | 988,200 |
| 2026-05-28 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2026-05-27 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2026-05-26 | 1,120.00 | 1,220.00 | 1,120.00 | 1,195.00 | 1,195.00 | 1,482,400 |
| 2026-05-25 | 1,250.00 | 1,320.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,248,800 |
| 2026-05-22 | 1,330.00 | 1,380.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,578,300 |
| 2026-05-21 | 1,525.00 | 1,610.00 | 1,335.00 | 1,340.00 | 1,340.00 | 3,616,700 |
| 2026-05-20 | 1,450.00 | 1,525.00 | 1,300.00 | 1,480.00 | 1,480.00 | 4,073,800 |
| 2026-05-19 | 1,390.00 | 1,390.00 | 1,215.00 | 1,390.00 | 1,390.00 | 3,065,000 |
| 2026-05-18 | 1,150.00 | 1,265.00 | 1,150.00 | 1,265.00 | 1,265.00 | 1,108,500 |
| 2026-05-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-05-14 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2026-05-13 | 1,070.00 | 1,200.00 | 1,020.00 | 1,150.00 | 1,150.00 | 1,862,800 |
| 2026-05-12 | 1,110.00 | 1,175.00 | 1,050.00 | 1,095.00 | 1,095.00 | 751,200 |
| 2026-05-11 | 1,200.00 | 1,235.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1,635,200 |
| 2026-05-08 | 1,235.00 | 1,310.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2,951,800 |
| 2026-05-07 | 1,225.00 | 1,335.00 | 1,095.00 | 1,195.00 | 1,195.00 | 6,429,900 |
| 2026-05-06 | 1,195.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 803,400 |
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.