Agro Bahari Nusantara Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,765.00 | 1,935.00 | 1,765.00 | 1,935.00 | 1,935.00 | 372,600 |
| 2025-08-14 | 1,720.00 | 1,760.00 | 1,605.00 | 1,760.00 | 1,760.00 | 962,300 |
| 2025-08-13 | 1,455.00 | 1,600.00 | 1,455.00 | 1,600.00 | 1,600.00 | 1,862,000 |
| 2025-08-12 | 1,480.00 | 1,485.00 | 1,405.00 | 1,455.00 | 1,455.00 | 201,300 |
| 2025-08-11 | 1,520.00 | 1,550.00 | 1,295.00 | 1,475.00 | 1,475.00 | 383,800 |
| 2025-08-08 | 1,500.00 | 1,575.00 | 1,350.00 | 1,435.00 | 1,435.00 | 1,085,500 |
| 2025-08-07 | 1,320.00 | 1,435.00 | 1,320.00 | 1,435.00 | 1,435.00 | 226,700 |
| 2025-08-06 | 1,300.00 | 1,305.00 | 1,260.00 | 1,305.00 | 1,305.00 | 187,900 |
| 2025-08-05 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 445,500 |
| 2025-08-04 | 990.00 | 1,085.00 | 970.00 | 1,085.00 | 1,085.00 | 507,600 |
| 2025-08-01 | 1,065.00 | 1,095.00 | 960.00 | 990.00 | 990.00 | 1,251,100 |
| 2025-07-31 | 1,180.00 | 1,225.00 | 1,065.00 | 1,065.00 | 1,065.00 | 576,500 |
| 2025-07-30 | 1,220.00 | 1,260.00 | 1,120.00 | 1,180.00 | 1,180.00 | 308,400 |
| 2025-07-29 | 1,325.00 | 1,345.00 | 1,195.00 | 1,220.00 | 1,220.00 | 583,100 |
| 2025-07-28 | 1,400.00 | 1,400.00 | 1,290.00 | 1,325.00 | 1,325.00 | 306,800 |
| 2025-07-25 | 1,500.00 | 1,550.00 | 1,350.00 | 1,400.00 | 1,400.00 | 456,300 |
| 2025-07-24 | 1,470.00 | 1,555.00 | 1,405.00 | 1,490.00 | 1,490.00 | 1,597,400 |
| 2025-07-23 | 1,290.00 | 1,415.00 | 1,290.00 | 1,415.00 | 1,415.00 | 1,631,700 |
| 2025-07-22 | 1,175.00 | 1,290.00 | 1,175.00 | 1,290.00 | 1,290.00 | 1,287,400 |
| 2025-07-21 | 1,165.00 | 1,190.00 | 1,095.00 | 1,175.00 | 1,175.00 | 378,400 |
| 2025-07-18 | 1,265.00 | 1,270.00 | 1,145.00 | 1,165.00 | 1,165.00 | 404,800 |
| 2025-07-17 | 1,170.00 | 1,280.00 | 1,060.00 | 1,155.00 | 1,155.00 | 1,218,600 |
| 2025-07-16 | 1,110.00 | 1,165.00 | 955.00 | 1,165.00 | 1,165.00 | 2,178,700 |
| 2025-07-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 82,000 |
| 2025-07-14 | 795.00 | 965.00 | 795.00 | 965.00 | 965.00 | 7,623,400 |
| 2025-07-11 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 688,600 |
| 2025-07-10 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 350,000 |
| 2025-07-09 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 388,800 |
| 2025-07-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 101,500 |
| 2025-07-07 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 707,300 |
| 2025-07-04 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 3,272,900 |
| 2025-07-03 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 68,700 |
| 2025-07-02 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 201,100 |
| 2025-07-01 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 698,100 |
| 2025-06-30 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 128,700 |
| 2025-06-26 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-25 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-24 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-23 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-20 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-19 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-18 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-17 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-16 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-13 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-12 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-06-11 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 239,900 |
| 2025-06-10 | 845.00 | 845.00 | 700.00 | 845.00 | 845.00 | 1,319,300 |
| 2025-06-05 | 710.00 | 770.00 | 710.00 | 770.00 | 770.00 | 344,400 |
| 2025-06-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 338,600 |
| 2025-06-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 663,700 |
| 2025-06-02 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 512,000 |
| 2025-05-28 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 122,900 |
| 2025-05-27 | 490.00 | 490.00 | 402.00 | 490.00 | 490.00 | 6,928,300 |
| 2025-05-26 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 277,600 |
| 2025-05-23 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 74,800 |
| 2025-05-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 32,100 |
| 2025-05-21 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 28,300 |
| 2025-05-20 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 276,400 |
| 2025-05-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 45,600 |
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.