AGRO
Bank Raya Indonesia Tbk.
188
-2 (
-1,05%)
At close:
Mar 07, 00:42 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 198 | 200 | 192 | 195 | 195 | 10.557.400 |
| Mar 02, 2026 | 202 | 204 | 196 | 196 | 196 | 25.380.000 |
| Feb 27, 2026 | 210 | 210 | 204 | 208 | 208 | 8.669.600 |
| Feb 26, 2026 | 214 | 214 | 208 | 210 | 210 | 8.901.100 |
| Feb 25, 2026 | 212 | 214 | 210 | 210 | 210 | 11.604.800 |
| Feb 24, 2026 | 214 | 216 | 208 | 212 | 212 | 15.021.900 |
| Feb 23, 2026 | 216 | 216 | 212 | 214 | 214 | 11.181.400 |
| Feb 20, 2026 | 214 | 216 | 210 | 212 | 212 | 11.107.800 |
| Feb 19, 2026 | 218 | 218 | 212 | 214 | 214 | 10.592.100 |
| Feb 18, 2026 | 212 | 218 | 212 | 218 | 218 | 8.824.700 |
| Feb 13, 2026 | 216 | 218 | 212 | 212 | 212 | 9.984.400 |
| Feb 12, 2026 | 218 | 220 | 214 | 216 | 216 | 10.242.800 |
| Feb 11, 2026 | 216 | 218 | 214 | 218 | 218 | 11.345.600 |
| Feb 10, 2026 | 214 | 218 | 214 | 216 | 216 | 5.071.300 |
| Feb 09, 2026 | 214 | 216 | 210 | 214 | 214 | 5.470.600 |
| Feb 06, 2026 | 216 | 218 | 212 | 214 | 214 | 8.461.500 |
| Feb 05, 2026 | 218 | 222 | 218 | 218 | 218 | 16.995.900 |
| Feb 04, 2026 | 212 | 220 | 210 | 218 | 218 | 21.019.300 |
| Feb 03, 2026 | 206 | 212 | 200 | 212 | 212 | 15.410.700 |
| Feb 02, 2026 | 222 | 222 | 204 | 206 | 206 | 17.316.200 |
| Jan 30, 2026 | 214 | 220 | 208 | 218 | 218 | 17.174.600 |
| Jan 29, 2026 | 212 | 218 | 182 | 208 | 208 | 58.246.100 |
| Jan 28, 2026 | 230 | 230 | 204 | 212 | 212 | 52.158.200 |
| Jan 27, 2026 | 232 | 234 | 230 | 230 | 230 | 15.123.900 |
| Jan 26, 2026 | 240 | 244 | 232 | 232 | 232 | 23.028.200 |
| Jan 23, 2026 | 242 | 244 | 234 | 238 | 238 | 22.195.600 |
| Jan 22, 2026 | 242 | 246 | 240 | 242 | 242 | 15.149.800 |
| Jan 21, 2026 | 250 | 250 | 238 | 240 | 240 | 17.489.100 |
| Jan 20, 2026 | 250 | 252 | 244 | 244 | 244 | 14.243.400 |
| Jan 19, 2026 | 250 | 254 | 240 | 248 | 248 | 39.319.800 |
| Jan 15, 2026 | 242 | 252 | 240 | 248 | 248 | 35.764.000 |
| Jan 14, 2026 | 240 | 244 | 238 | 240 | 240 | 19.995.600 |
| Jan 13, 2026 | 242 | 244 | 236 | 240 | 240 | 16.508.000 |
| Jan 12, 2026 | 240 | 244 | 234 | 242 | 242 | 29.195.800 |
| Jan 09, 2026 | 246 | 246 | 238 | 240 | 240 | 22.504.900 |
| Jan 08, 2026 | 250 | 250 | 244 | 246 | 246 | 28.122.100 |
| Jan 07, 2026 | 250 | 254 | 244 | 246 | 246 | 45.690.500 |
| Jan 06, 2026 | 246 | 268 | 238 | 246 | 246 | 216.583.300 |
| Jan 05, 2026 | 232 | 242 | 230 | 240 | 240 | 39.061.100 |
| Jan 02, 2026 | 232 | 234 | 228 | 232 | 232 | 12.871.700 |
| Dec 30, 2025 | 228 | 236 | 228 | 230 | 230 | 25.380.600 |
| Dec 29, 2025 | 228 | 232 | 226 | 228 | 228 | 14.428.400 |
| Dec 24, 2025 | 228 | 232 | 226 | 228 | 228 | 13.896.700 |
| Dec 23, 2025 | 228 | 234 | 226 | 228 | 228 | 25.102.200 |
| Dec 22, 2025 | 232 | 234 | 226 | 228 | 228 | 26.883.300 |
| Dec 19, 2025 | 240 | 242 | 226 | 232 | 232 | 30.147.600 |
| Dec 18, 2025 | 244 | 250 | 236 | 236 | 236 | 25.594.900 |
| Dec 17, 2025 | 254 | 258 | 244 | 244 | 244 | 47.513.200 |
| Dec 16, 2025 | 250 | 258 | 244 | 254 | 254 | 106.044.400 |
| Dec 15, 2025 | 234 | 252 | 234 | 248 | 248 | 159.045.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.