AGRO
Bank Raya Indonesia Tbk.
188
-2 (
-1,05%)
At close:
Mar 07, 06:14 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 230 | 234 | 228 | 230 | 230 | 12.078.700 |
| Dec 11, 2025 | 232 | 240 | 228 | 228 | 228 | 40.172.700 |
| Dec 10, 2025 | 230 | 236 | 226 | 230 | 230 | 34.856.700 |
| Dec 09, 2025 | 232 | 232 | 228 | 230 | 230 | 8.100.300 |
| Dec 08, 2025 | 232 | 234 | 228 | 232 | 232 | 17.048.300 |
| Dec 05, 2025 | 230 | 234 | 228 | 232 | 232 | 16.327.800 |
| Dec 04, 2025 | 234 | 234 | 230 | 230 | 230 | 9.565.500 |
| Dec 03, 2025 | 236 | 238 | 230 | 230 | 230 | 20.995.700 |
| Dec 02, 2025 | 228 | 238 | 228 | 236 | 236 | 32.950.000 |
| Dec 01, 2025 | 232 | 234 | 228 | 228 | 228 | 16.686.800 |
| Nov 28, 2025 | 244 | 246 | 230 | 230 | 230 | 49.248.800 |
| Nov 27, 2025 | 226 | 256 | 226 | 240 | 240 | 339.830.100 |
| Nov 26, 2025 | 226 | 228 | 222 | 224 | 224 | 17.496.900 |
| Nov 25, 2025 | 226 | 228 | 222 | 226 | 226 | 8.791.100 |
| Nov 24, 2025 | 226 | 228 | 222 | 224 | 224 | 11.611.900 |
| Nov 21, 2025 | 226 | 228 | 224 | 224 | 224 | 10.469.400 |
| Nov 20, 2025 | 226 | 232 | 226 | 226 | 226 | 11.863.700 |
| Nov 19, 2025 | 228 | 230 | 224 | 226 | 226 | 12.732.900 |
| Nov 18, 2025 | 230 | 232 | 228 | 228 | 228 | 11.566.600 |
| Nov 17, 2025 | 228 | 232 | 226 | 230 | 230 | 10.635.300 |
| Nov 14, 2025 | 230 | 232 | 226 | 228 | 228 | 13.276.100 |
| Nov 13, 2025 | 230 | 236 | 228 | 230 | 230 | 23.681.200 |
| Nov 12, 2025 | 230 | 232 | 228 | 228 | 228 | 6.388.600 |
| Nov 11, 2025 | 228 | 230 | 226 | 228 | 228 | 8.141.300 |
| Nov 10, 2025 | 230 | 234 | 226 | 228 | 228 | 15.415.000 |
| Nov 07, 2025 | 230 | 230 | 226 | 230 | 230 | 8.672.100 |
| Nov 06, 2025 | 226 | 232 | 224 | 230 | 230 | 9.646.400 |
| Nov 05, 2025 | 224 | 228 | 222 | 224 | 224 | 10.046.100 |
| Nov 04, 2025 | 230 | 232 | 224 | 224 | 224 | 16.522.700 |
| Nov 03, 2025 | 228 | 234 | 228 | 230 | 230 | 9.075.200 |
| Oct 31, 2025 | 236 | 238 | 228 | 232 | 232 | 30.336.500 |
| Oct 30, 2025 | 234 | 242 | 232 | 236 | 236 | 46.918.800 |
| Oct 29, 2025 | 230 | 236 | 224 | 234 | 234 | 23.189.700 |
| Oct 28, 2025 | 232 | 234 | 228 | 228 | 228 | 26.583.100 |
| Oct 27, 2025 | 228 | 230 | 218 | 228 | 228 | 25.625.000 |
| Oct 24, 2025 | 228 | 232 | 226 | 226 | 226 | 12.120.000 |
| Oct 23, 2025 | 222 | 232 | 220 | 226 | 226 | 19.352.800 |
| Oct 22, 2025 | 226 | 228 | 220 | 222 | 222 | 16.433.400 |
| Oct 21, 2025 | 224 | 228 | 222 | 224 | 224 | 15.118.000 |
| Oct 20, 2025 | 212 | 224 | 212 | 222 | 222 | 29.610.700 |
| Oct 17, 2025 | 218 | 220 | 208 | 212 | 212 | 17.217.800 |
| Oct 16, 2025 | 222 | 224 | 218 | 218 | 218 | 11.973.000 |
| Oct 15, 2025 | 222 | 224 | 212 | 222 | 222 | 20.808.100 |
| Oct 14, 2025 | 230 | 234 | 220 | 222 | 222 | 28.434.800 |
| Oct 13, 2025 | 234 | 234 | 226 | 230 | 230 | 28.817.200 |
| Oct 10, 2025 | 240 | 242 | 234 | 236 | 236 | 27.374.600 |
| Oct 09, 2025 | 236 | 246 | 234 | 240 | 240 | 46.173.200 |
| Oct 08, 2025 | 242 | 244 | 234 | 236 | 236 | 44.541.400 |
| Oct 07, 2025 | 246 | 248 | 238 | 240 | 240 | 31.833.700 |
| Oct 06, 2025 | 254 | 256 | 240 | 246 | 246 | 26.764.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.