PT Bank Raya Indonesia Tbk (AGRO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 12,051,000 |
| 14 May 2024 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 7,570,800 |
| 13 May 2024 | 252.00 | 254.00 | 244.00 | 248.00 | 248.00 | 6,989,700 |
| 08 May 2024 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 5,644,000 |
| 07 May 2024 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 6,769,400 |
| 06 May 2024 | 252.00 | 260.00 | 248.00 | 258.00 | 258.00 | 9,013,000 |
| 03 May 2024 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 6,460,100 |
| 02 May 2024 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 9,097,000 |
| 30 Apr 2024 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 13,825,500 |
| 29 Apr 2024 | 248.00 | 254.00 | 246.00 | 252.00 | 252.00 | 8,781,500 |
| 26 Apr 2024 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 9,473,200 |
| 25 Apr 2024 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | 9,027,000 |
| 24 Apr 2024 | 254.00 | 266.00 | 254.00 | 258.00 | 258.00 | 14,968,900 |
| 23 Apr 2024 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 18,270,400 |
| 22 Apr 2024 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | 9,536,500 |
| 19 Apr 2024 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | 15,685,500 |
| 18 Apr 2024 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | 8,135,800 |
| 17 Apr 2024 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 11,227,100 |
| 16 Apr 2024 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | 27,214,800 |
| 05 Apr 2024 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 12,775,000 |
| 04 Apr 2024 | 268.00 | 274.00 | 260.00 | 270.00 | 270.00 | 15,501,100 |
| 03 Apr 2024 | 276.00 | 280.00 | 264.00 | 268.00 | 268.00 | 35,760,800 |
| 02 Apr 2024 | 286.00 | 290.00 | 270.00 | 278.00 | 278.00 | 56,950,200 |
| 01 Apr 2024 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | 24,252,100 |
| 28 Mar 2024 | 300.00 | 304.00 | 290.00 | 290.00 | 290.00 | 34,081,700 |
| 27 Mar 2024 | 306.00 | 312.00 | 300.00 | 300.00 | 300.00 | 32,499,600 |
| 26 Mar 2024 | 316.00 | 316.00 | 296.00 | 306.00 | 306.00 | 92,519,700 |
| 25 Mar 2024 | 310.00 | 310.00 | 294.00 | 296.00 | 296.00 | 52,945,200 |
| 22 Mar 2024 | 286.00 | 322.00 | 284.00 | 302.00 | 302.00 | 276,116,500 |
| 21 Mar 2024 | 274.00 | 286.00 | 274.00 | 284.00 | 284.00 | 25,421,400 |
| 20 Mar 2024 | 278.00 | 280.00 | 272.00 | 272.00 | 272.00 | 11,189,600 |
| 19 Mar 2024 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 9,303,200 |
| 18 Mar 2024 | 286.00 | 292.00 | 276.00 | 278.00 | 278.00 | 32,098,000 |
| 15 Mar 2024 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 13,718,700 |
| 14 Mar 2024 | 284.00 | 288.00 | 274.00 | 276.00 | 276.00 | 27,604,900 |
| 13 Mar 2024 | 280.00 | 286.00 | 276.00 | 284.00 | 284.00 | 24,315,100 |
| 08 Mar 2024 | 274.00 | 292.00 | 272.00 | 278.00 | 278.00 | 61,695,300 |
| 07 Mar 2024 | 284.00 | 288.00 | 270.00 | 272.00 | 272.00 | 46,396,100 |
| 06 Mar 2024 | 262.00 | 288.00 | 260.00 | 284.00 | 284.00 | 106,942,400 |
| 05 Mar 2024 | 264.00 | 282.00 | 260.00 | 262.00 | 262.00 | 45,014,800 |
| 04 Mar 2024 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 4,341,100 |
| 01 Mar 2024 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 4,434,600 |
| 29 Feb 2024 | 262.00 | 274.00 | 260.00 | 266.00 | 266.00 | 11,863,600 |
| 28 Feb 2024 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 5,093,300 |
| 27 Feb 2024 | 262.00 | 268.00 | 258.00 | 260.00 | 260.00 | 9,994,900 |
| 26 Feb 2024 | 268.00 | 272.00 | 260.00 | 262.00 | 262.00 | 10,065,900 |
| 23 Feb 2024 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 7,153,700 |
| 22 Feb 2024 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 5,430,700 |
| 21 Feb 2024 | 274.00 | 276.00 | 264.00 | 266.00 | 266.00 | 11,460,800 |
| 20 Feb 2024 | 268.00 | 276.00 | 266.00 | 272.00 | 272.00 | 10,552,700 |
| 19 Feb 2024 | 278.00 | 282.00 | 266.00 | 266.00 | 266.00 | 23,009,700 |
| 16 Feb 2024 | 286.00 | 288.00 | 278.00 | 278.00 | 278.00 | 9,352,600 |
| 15 Feb 2024 | 280.00 | 292.00 | 280.00 | 286.00 | 286.00 | 16,501,500 |
| 13 Feb 2024 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 5,130,100 |
| 12 Feb 2024 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 7,491,400 |
| 07 Feb 2024 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | 6,165,600 |
| 06 Feb 2024 | 282.00 | 288.00 | 282.00 | 282.00 | 282.00 | 8,787,900 |
| 05 Feb 2024 | 276.00 | 286.00 | 274.00 | 282.00 | 282.00 | 16,914,500 |
| 02 Feb 2024 | 286.00 | 290.00 | 274.00 | 274.00 | 274.00 | 20,846,100 |
| 01 Feb 2024 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 12,256,600 |
| 31 Jan 2024 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 8,363,800 |
| 30 Jan 2024 | 286.00 | 292.00 | 282.00 | 288.00 | 288.00 | 14,247,700 |
| 29 Jan 2024 | 282.00 | 292.00 | 282.00 | 284.00 | 284.00 | 15,714,200 |
| 26 Jan 2024 | 296.00 | 300.00 | 280.00 | 282.00 | 282.00 | 25,679,100 |
| 25 Jan 2024 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | 13,446,700 |
| 24 Jan 2024 | 304.00 | 308.00 | 290.00 | 294.00 | 294.00 | 34,476,300 |
| 23 Jan 2024 | 314.00 | 318.00 | 304.00 | 304.00 | 304.00 | 38,131,200 |
| 22 Jan 2024 | 308.00 | 324.00 | 306.00 | 314.00 | 314.00 | 58,225,300 |
| 19 Jan 2024 | 304.00 | 316.00 | 302.00 | 306.00 | 306.00 | 24,122,100 |
| 18 Jan 2024 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 13,320,600 |
| 17 Jan 2024 | 312.00 | 314.00 | 302.00 | 304.00 | 304.00 | 30,274,100 |
| 16 Jan 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 16,361,500 |
| 15 Jan 2024 | 316.00 | 322.00 | 314.00 | 316.00 | 316.00 | 16,312,900 |
| 12 Jan 2024 | 332.00 | 336.00 | 310.00 | 318.00 | 318.00 | 59,739,000 |
| 11 Jan 2024 | 326.00 | 336.00 | 324.00 | 332.00 | 332.00 | 45,067,400 |
| 10 Jan 2024 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 17,775,100 |
| 09 Jan 2024 | 330.00 | 338.00 | 322.00 | 328.00 | 328.00 | 40,938,800 |
| 08 Jan 2024 | 330.00 | 338.00 | 326.00 | 330.00 | 330.00 | 23,045,700 |
| 05 Jan 2024 | 330.00 | 338.00 | 328.00 | 328.00 | 328.00 | 27,540,800 |
| 04 Jan 2024 | 332.00 | 336.00 | 326.00 | 328.00 | 328.00 | 37,387,100 |
| 03 Jan 2024 | 316.00 | 334.00 | 316.00 | 330.00 | 330.00 | 70,321,400 |
| 02 Jan 2024 | 310.00 | 322.00 | 310.00 | 318.00 | 318.00 | 27,125,000 |
| 29 Dec 2023 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | 16,875,900 |
| 28 Dec 2023 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | 14,702,000 |
| 27 Dec 2023 | 322.00 | 326.00 | 316.00 | 318.00 | 318.00 | 23,062,100 |
| 22 Dec 2023 | 320.00 | 334.00 | 318.00 | 320.00 | 320.00 | 51,419,800 |
| 21 Dec 2023 | 322.00 | 330.00 | 316.00 | 320.00 | 320.00 | 32,168,600 |
| 20 Dec 2023 | 330.00 | 340.00 | 320.00 | 322.00 | 322.00 | 67,909,800 |
| 19 Dec 2023 | 316.00 | 334.00 | 316.00 | 328.00 | 328.00 | 45,290,000 |
| 18 Dec 2023 | 334.00 | 342.00 | 310.00 | 316.00 | 316.00 | 57,452,400 |
| 15 Dec 2023 | 348.00 | 356.00 | 332.00 | 334.00 | 334.00 | 78,842,300 |
| 14 Dec 2023 | 326.00 | 354.00 | 326.00 | 346.00 | 346.00 | 207,247,500 |
| 13 Dec 2023 | 342.00 | 360.00 | 320.00 | 322.00 | 322.00 | 193,606,600 |
| 12 Dec 2023 | 306.00 | 376.00 | 304.00 | 342.00 | 342.00 | 815,080,400 |
| 11 Dec 2023 | 296.00 | 322.00 | 292.00 | 304.00 | 304.00 | 124,696,300 |
| 08 Dec 2023 | 298.00 | 304.00 | 290.00 | 292.00 | 292.00 | 37,433,600 |
| 07 Dec 2023 | 308.00 | 314.00 | 296.00 | 298.00 | 298.00 | 29,973,900 |
| 06 Dec 2023 | 318.00 | 320.00 | 306.00 | 308.00 | 308.00 | 23,218,600 |
| 05 Dec 2023 | 314.00 | 324.00 | 306.00 | 314.00 | 314.00 | 51,383,900 |
| 04 Dec 2023 | 310.00 | 338.00 | 310.00 | 314.00 | 314.00 | 117,583,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.