Bank Rakyat Indonesia Agroniaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 184.00 | 194.00 | 182.00 | 191.00 | 191.00 | 24,865,200 |
| 2026-05-06 | 186.00 | 187.00 | 182.00 | 182.00 | 182.00 | 4,794,200 |
| 2026-05-05 | 180.00 | 188.00 | 179.00 | 185.00 | 185.00 | 12,013,300 |
| 2026-05-04 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | 6,059,600 |
| 2026-05-01 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-04-30 | 186.00 | 187.00 | 178.00 | 181.00 | 181.00 | 11,011,700 |
| 2026-04-29 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 7,801,800 |
| 2026-04-28 | 184.00 | 188.00 | 182.00 | 183.00 | 183.00 | 8,148,600 |
| 2026-04-27 | 181.00 | 187.00 | 181.00 | 184.00 | 184.00 | 10,830,800 |
| 2026-04-24 | 191.00 | 191.00 | 180.00 | 181.00 | 181.00 | 20,685,200 |
| 2026-04-23 | 200.00 | 204.00 | 192.00 | 192.00 | 192.00 | 21,735,400 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-09 | 1.8723 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.