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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 204 | 208 | 202 | 206 | 206 | 8.011.900 |
| Jul 22, 2025 | 206 | 212 | 202 | 204 | 204 | 10.574.400 |
| Jul 21, 2025 | 210 | 212 | 206 | 208 | 208 | 7.890.000 |
| Jul 18, 2025 | 212 | 214 | 208 | 210 | 210 | 5.897.300 |
| Jul 17, 2025 | 212 | 214 | 210 | 212 | 212 | 5.823.100 |
| Jul 16, 2025 | 214 | 216 | 210 | 212 | 212 | 11.109.700 |
| Jul 15, 2025 | 212 | 214 | 206 | 212 | 212 | 12.815.900 |
| Jul 14, 2025 | 218 | 220 | 212 | 212 | 212 | 34.778.800 |
| Jul 11, 2025 | 216 | 222 | 212 | 216 | 216 | 21.783.400 |
| Jul 10, 2025 | 202 | 218 | 200 | 216 | 216 | 91.091.500 |
| Jul 09, 2025 | 202 | 202 | 199 | 200 | 200 | 3.913.200 |
| Jul 08, 2025 | 199 | 202 | 198 | 202 | 202 | 24.692.600 |
| Jul 07, 2025 | 200 | 200 | 198 | 199 | 199 | 2.727.300 |
| Jul 04, 2025 | 200 | 206 | 199 | 199 | 199 | 22.556.900 |
| Jul 03, 2025 | 198 | 208 | 197 | 200 | 200 | 17.126.400 |
| Jul 02, 2025 | 197 | 200 | 195 | 197 | 197 | 7.572.400 |
| Jul 01, 2025 | 202 | 206 | 199 | 199 | 199 | 3.314.900 |
| Jun 30, 2025 | 204 | 204 | 200 | 202 | 202 | 3.324.500 |
| Jun 26, 2025 | 199 | 202 | 197 | 202 | 202 | 5.062.300 |
| Jun 25, 2025 | 204 | 204 | 197 | 197 | 197 | 5.852.900 |
| Jun 24, 2025 | 196 | 208 | 196 | 202 | 202 | 12.263.600 |
| Jun 23, 2025 | 200 | 202 | 192 | 192 | 192 | 13.105.200 |
| Jun 20, 2025 | 204 | 212 | 200 | 204 | 204 | 11.875.700 |
| Jun 19, 2025 | 216 | 218 | 204 | 204 | 204 | 14.476.800 |
| Jun 18, 2025 | 224 | 224 | 216 | 216 | 216 | 5.063.500 |
| Jun 17, 2025 | 218 | 224 | 210 | 224 | 224 | 26.272.500 |
| Jun 16, 2025 | 218 | 218 | 212 | 212 | 212 | 8.778.800 |
| Jun 13, 2025 | 220 | 222 | 218 | 218 | 218 | 3.937.800 |
| Jun 12, 2025 | 222 | 224 | 220 | 222 | 222 | 4.821.000 |
| Jun 11, 2025 | 226 | 226 | 222 | 222 | 222 | 6.056.500 |
| Jun 10, 2025 | 220 | 226 | 220 | 224 | 224 | 4.929.500 |
| Jun 05, 2025 | 220 | 224 | 218 | 220 | 220 | 4.472.100 |
| Jun 04, 2025 | 218 | 222 | 218 | 220 | 220 | 5.158.000 |
| Jun 03, 2025 | 220 | 222 | 214 | 218 | 218 | 6.658.600 |
| Jun 02, 2025 | 226 | 226 | 214 | 220 | 220 | 8.837.900 |
| May 28, 2025 | 224 | 226 | 222 | 226 | 226 | 5.654.200 |
| May 27, 2025 | 226 | 226 | 220 | 222 | 222 | 5.521.600 |
| May 26, 2025 | 228 | 228 | 220 | 224 | 224 | 11.883.600 |
| May 23, 2025 | 230 | 232 | 228 | 228 | 228 | 2.386.900 |
| May 22, 2025 | 234 | 236 | 228 | 228 | 228 | 7.724.400 |
| May 21, 2025 | 226 | 232 | 226 | 232 | 232 | 14.099.600 |
| May 20, 2025 | 236 | 236 | 226 | 226 | 226 | 11.875.300 |
| May 19, 2025 | 234 | 234 | 228 | 232 | 232 | 9.915.500 |
| May 16, 2025 | 238 | 240 | 228 | 230 | 230 | 20.688.900 |
| May 15, 2025 | 226 | 236 | 224 | 234 | 234 | 40.007.100 |
| May 14, 2025 | 218 | 224 | 218 | 224 | 224 | 13.273.100 |
| May 09, 2025 | 224 | 224 | 216 | 218 | 218 | 7.950.600 |
| May 08, 2025 | 222 | 230 | 218 | 222 | 222 | 19.497.500 |
| May 07, 2025 | 228 | 228 | 222 | 222 | 222 | 8.726.000 |
| May 06, 2025 | 228 | 232 | 224 | 226 | 226 | 13.758.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.