AGRO
Bank Raya Indonesia Tbk.
188
-2 (
-1,05%)
At close:
Mar 07, 06:16 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 256 | 256 | 242 | 252 | 252 | 51.427.800 |
| Oct 02, 2025 | 258 | 272 | 252 | 254 | 254 | 177.226.000 |
| Oct 01, 2025 | 242 | 258 | 238 | 250 | 250 | 81.125.400 |
| Sep 30, 2025 | 244 | 248 | 238 | 240 | 240 | 10.661.800 |
| Sep 29, 2025 | 244 | 250 | 242 | 244 | 244 | 36.454.500 |
| Sep 26, 2025 | 232 | 246 | 230 | 242 | 242 | 30.434.900 |
| Sep 25, 2025 | 236 | 238 | 232 | 234 | 234 | 7.937.400 |
| Sep 24, 2025 | 242 | 244 | 232 | 234 | 234 | 17.826.400 |
| Sep 23, 2025 | 242 | 246 | 238 | 240 | 240 | 15.638.200 |
| Sep 22, 2025 | 242 | 244 | 236 | 240 | 240 | 7.394.200 |
| Sep 19, 2025 | 244 | 248 | 240 | 240 | 240 | 8.239.600 |
| Sep 18, 2025 | 254 | 256 | 244 | 244 | 244 | 23.257.600 |
| Sep 17, 2025 | 246 | 252 | 240 | 250 | 250 | 27.551.500 |
| Sep 16, 2025 | 254 | 254 | 244 | 244 | 244 | 31.094.300 |
| Sep 15, 2025 | 252 | 258 | 252 | 254 | 254 | 24.745.900 |
| Sep 12, 2025 | 252 | 256 | 248 | 250 | 250 | 38.659.800 |
| Sep 11, 2025 | 250 | 262 | 248 | 248 | 248 | 114.476.700 |
| Sep 10, 2025 | 228 | 268 | 226 | 246 | 246 | 292.077.600 |
| Sep 09, 2025 | 226 | 230 | 220 | 226 | 226 | 13.188.400 |
| Sep 08, 2025 | 232 | 238 | 226 | 226 | 226 | 10.400.800 |
| Sep 04, 2025 | 236 | 238 | 232 | 232 | 232 | 7.431.000 |
| Sep 03, 2025 | 234 | 236 | 232 | 236 | 236 | 6.693.400 |
| Sep 02, 2025 | 230 | 238 | 230 | 230 | 230 | 10.712.700 |
| Sep 01, 2025 | 226 | 232 | 218 | 228 | 228 | 24.790.800 |
| Aug 29, 2025 | 240 | 242 | 226 | 236 | 236 | 39.120.100 |
| Aug 28, 2025 | 246 | 250 | 242 | 244 | 244 | 16.023.200 |
| Aug 27, 2025 | 246 | 248 | 242 | 244 | 244 | 15.282.700 |
| Aug 26, 2025 | 254 | 256 | 244 | 248 | 248 | 24.337.600 |
| Aug 25, 2025 | 250 | 258 | 244 | 252 | 252 | 80.385.700 |
| Aug 22, 2025 | 240 | 250 | 236 | 240 | 240 | 37.630.200 |
| Aug 21, 2025 | 246 | 248 | 240 | 240 | 240 | 26.827.000 |
| Aug 20, 2025 | 232 | 248 | 232 | 244 | 244 | 64.006.500 |
| Aug 19, 2025 | 230 | 234 | 226 | 230 | 230 | 22.199.100 |
| Aug 15, 2025 | 240 | 244 | 224 | 226 | 226 | 55.074.300 |
| Aug 14, 2025 | 242 | 246 | 236 | 236 | 236 | 47.674.500 |
| Aug 13, 2025 | 256 | 264 | 240 | 240 | 240 | 156.172.500 |
| Aug 12, 2025 | 220 | 254 | 218 | 252 | 252 | 388.304.000 |
| Aug 11, 2025 | 210 | 220 | 210 | 218 | 218 | 40.722.500 |
| Aug 08, 2025 | 212 | 214 | 206 | 208 | 208 | 17.580.800 |
| Aug 07, 2025 | 218 | 218 | 210 | 212 | 212 | 10.581.500 |
| Aug 06, 2025 | 214 | 220 | 210 | 214 | 214 | 69.235.700 |
| Aug 05, 2025 | 212 | 214 | 208 | 210 | 210 | 11.093.700 |
| Aug 04, 2025 | 210 | 218 | 206 | 212 | 212 | 31.673.100 |
| Aug 01, 2025 | 208 | 220 | 208 | 210 | 210 | 77.771.800 |
| Jul 31, 2025 | 212 | 212 | 204 | 208 | 208 | 12.226.100 |
| Jul 30, 2025 | 212 | 214 | 208 | 212 | 212 | 7.528.400 |
| Jul 29, 2025 | 214 | 216 | 210 | 212 | 212 | 7.967.300 |
| Jul 28, 2025 | 218 | 218 | 210 | 214 | 214 | 23.378.100 |
| Jul 25, 2025 | 216 | 218 | 210 | 214 | 214 | 36.755.500 |
| Jul 24, 2025 | 206 | 224 | 206 | 214 | 214 | 101.429.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.