Agro Bahari Nusantara Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 332,300 |
| 2025-05-15 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-05-14 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-05-09 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-05-08 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-05-07 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-05-06 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-05-05 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-05-02 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-04-30 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 700,500 |
| 2025-04-29 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 10,030,800 |
| 2025-04-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,013,900 |
| 2025-04-25 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 610,600 |
| 2025-04-24 | 150.00 | 162.00 | 150.00 | 162.00 | 162.00 | 334,900 |
| 2025-04-23 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 729,300 |
| 2025-04-22 | 135.00 | 135.00 | 126.00 | 135.00 | 135.00 | 2,761,200 |
| 2025-04-21 | 115.00 | 123.00 | 115.00 | 123.00 | 123.00 | 2,791,600 |
| 2025-04-17 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 2,165,200 |
| 2025-04-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 174,300 |
| 2025-04-15 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 284,100 |
| 2025-04-14 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 4,554,600 |
| 2025-04-11 | 149.00 | 149.00 | 138.00 | 138.00 | 138.00 | 20,542,300 |
| 2025-04-10 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 8,227,300 |
| 2025-04-09 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5,050,900 |
| 2025-04-08 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-27 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-24 | 102.00 | 113.00 | 102.00 | 113.00 | 113.00 | 483,200 |
| 2025-03-21 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 8,568,800 |
| 2025-03-20 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-03-19 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 699,900 |
| 2025-03-18 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 1,771,900 |
| 2025-03-17 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,779,400 |
| 2025-03-14 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 2,147,100 |
| 2025-03-13 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 467,300 |
| 2025-03-12 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 5,807,700 |
| 2025-03-11 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,903,800 |
| 2025-03-10 | 47.000 | 50.000 | 46.000 | 50.000 | 50.000 | 2,655,600 |
| 2025-03-07 | 45.000 | 46.000 | 42.000 | 46.000 | 46.000 | 1,656,400 |
| 2025-03-06 | 46.000 | 48.000 | 43.000 | 43.000 | 43.000 | 1,537,000 |
| 2025-03-05 | 42.000 | 46.000 | 42.000 | 46.000 | 46.000 | 2,587,600 |
| 2025-03-04 | 38.000 | 42.000 | 38.000 | 42.000 | 42.000 | 2,107,100 |
| 2025-03-03 | 39.000 | 41.000 | 37.000 | 39.000 | 39.000 | 237,000 |
| 2025-02-28 | 38.000 | 39.000 | 37.000 | 39.000 | 39.000 | 296,100 |
| 2025-02-27 | 39.000 | 40.000 | 39.000 | 39.000 | 39.000 | 92,900 |
| 2025-02-26 | 38.000 | 40.000 | 38.000 | 40.000 | 40.000 | 64,000 |
| 2025-02-25 | 38.000 | 40.000 | 38.000 | 40.000 | 40.000 | 316,800 |
| 2025-02-24 | 39.000 | 40.000 | 38.000 | 38.000 | 38.000 | 293,600 |
| 2025-02-21 | 38.000 | 40.000 | 38.000 | 40.000 | 40.000 | 333,200 |
| 2025-02-20 | 39.000 | 40.000 | 37.000 | 38.000 | 38.000 | 332,100 |
| 2025-02-19 | 39.000 | 39.000 | 38.000 | 38.000 | 38.000 | 162,000 |
| 2025-02-18 | 39.000 | 39.000 | 38.000 | 38.000 | 38.000 | 140,400 |
| 2025-02-17 | 38.000 | 39.000 | 37.000 | 39.000 | 39.000 | 680,000 |
| 2025-02-14 | 40.000 | 40.000 | 39.000 | 39.000 | 39.000 | 148,100 |
| 2025-02-13 | 38.000 | 40.000 | 38.000 | 40.000 | 40.000 | 317,500 |
| 2025-02-12 | 38.000 | 38.000 | 37.000 | 38.000 | 38.000 | 160,800 |
| 2025-02-11 | 40.000 | 40.000 | 38.000 | 38.000 | 38.000 | 527,500 |
| 2025-02-10 | 38.000 | 41.000 | 38.000 | 40.000 | 40.000 | 597,100 |
| 2025-02-07 | 40.000 | 40.000 | 38.000 | 38.000 | 38.000 | 412,100 |
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.