U.S. markets closed

PT Bank Rakyat Indonesia Agroniaga Tbk (AGRO.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,475.00+60.00 (+4.24%)
As of 3:14PM WIB. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20211,445.001,490.001,400.001,475.001,475.00113,307,900
Jun 23, 20211,450.001,510.001,400.001,415.001,415.00170,687,800
Jun 22, 20211,380.001,475.001,365.001,445.001,445.00238,216,300
Jun 21, 20211,305.001,380.001,295.001,360.001,360.00184,743,800
Jun 18, 20211,315.001,405.001,260.001,355.001,355.00486,976,800
Jun 17, 20211,100.001,330.001,080.001,320.001,320.00405,831,300
Jun 16, 20211,100.001,135.001,065.001,100.001,100.0081,144,500
Jun 15, 20211,105.001,135.001,055.001,095.001,095.00110,088,100
Jun 14, 20211,150.001,155.001,095.001,105.001,105.0078,183,300
Jun 11, 20211,180.001,190.001,130.001,135.001,135.00126,399,900
Jun 10, 20211,080.001,195.001,075.001,165.001,165.00317,385,200
Jun 09, 2021970.001,095.00950.001,085.001,085.00274,117,800
Jun 08, 2021965.00980.00915.00965.00965.0064,577,800
Jun 07, 2021980.001,010.00960.00965.00965.0093,595,500
Jun 04, 2021940.001,010.00930.00965.00965.00182,283,100
Jun 03, 2021950.00965.00930.00935.00935.0027,103,500
Jun 02, 2021930.00970.00920.00950.00950.0071,411,700
May 31, 2021890.00935.00865.00920.00920.0061,090,600
May 28, 2021840.00890.00840.00880.00880.0049,961,600
May 27, 2021840.00875.00840.00840.00840.0042,475,500
May 25, 2021805.00860.00800.00840.00840.0050,961,500
May 24, 2021830.00840.00805.00805.00805.0033,371,000
May 21, 2021845.00855.00815.00825.00825.0032,459,800
May 20, 2021840.00870.00830.00845.00845.0027,775,100
May 19, 2021865.00875.00835.00840.00840.0032,014,000
May 18, 2021880.00900.00835.00865.00865.0033,131,800
May 17, 2021920.00920.00880.00880.00880.0040,179,800
May 11, 2021910.00925.00895.00915.00915.0024,746,800
May 10, 2021910.00925.00905.00915.00915.0019,014,700
May 07, 2021940.00950.00910.00910.00910.0037,659,900
May 06, 2021935.00960.00910.00940.00940.0096,848,700
May 05, 2021910.00955.00900.00930.00930.0059,543,500
May 04, 2021885.00925.00880.00910.00910.0061,076,800
May 03, 2021920.00925.00880.00880.00880.0056,192,800
Apr 30, 2021940.00945.00915.00920.00920.0029,965,100
Apr 29, 2021920.00945.00905.00935.00935.0072,479,500
Apr 28, 2021935.00945.00900.00910.00910.0064,189,500
Apr 27, 2021995.001,000.00930.00935.00935.00113,712,400
Apr 26, 20211,010.001,015.00990.00995.00995.0022,843,800
Apr 23, 20211,000.001,010.001,000.001,005.001,005.0032,850,200
Apr 22, 20211,005.001,010.00995.001,000.001,000.0035,081,900
Apr 21, 20211,000.001,005.00990.00995.00995.0029,012,300
Apr 20, 20211,005.001,015.00995.001,000.001,000.0030,665,000
Apr 19, 20211,010.001,040.001,000.001,005.001,005.00102,783,500
Apr 16, 20211,000.001,030.00995.001,005.001,005.0058,637,800
Apr 15, 20211,025.001,030.00990.00995.00995.0049,009,400
Apr 14, 2021995.001,030.00995.001,020.001,020.0067,307,000
Apr 13, 2021995.001,015.00975.00995.00995.0078,254,400
Apr 12, 20211,055.001,070.001,005.001,010.001,010.0059,417,400
Apr 09, 20211,065.001,115.001,045.001,055.001,055.00125,827,100
Apr 08, 20211,045.001,085.001,000.001,065.001,065.00166,096,900
Apr 07, 20211,075.001,080.001,030.001,040.001,040.0050,975,500
Apr 06, 20211,070.001,090.001,055.001,070.001,070.0045,901,500
Apr 05, 20211,075.001,100.001,040.001,065.001,065.0076,189,600
Apr 01, 20211,025.001,085.001,015.001,075.001,075.00110,242,800
Mar 31, 20211,060.001,070.00990.001,020.001,020.00127,331,600
Mar 30, 20211,085.001,130.001,055.001,060.001,060.0068,336,800
Mar 29, 20211,125.001,135.001,075.001,080.001,080.0060,241,300
Mar 26, 20211,085.001,145.001,035.001,115.001,115.00166,566,400
Mar 25, 20211,155.001,175.001,085.001,085.001,085.00176,943,500
Mar 24, 20211,195.001,220.001,160.001,165.001,165.0083,325,700
Mar 23, 20211,255.001,265.001,175.001,200.001,200.0092,660,800
Mar 22, 20211,270.001,275.001,235.001,245.001,245.0060,928,200
Mar 19, 20211,295.001,295.001,215.001,250.001,250.00112,127,800
Mar 18, 20211,295.001,330.001,285.001,295.001,295.00126,943,400
Mar 17, 20211,345.001,380.001,280.001,290.001,290.00134,253,900
Mar 16, 20211,285.001,380.001,275.001,335.001,335.00313,001,600
Mar 15, 20211,260.001,310.001,230.001,275.001,275.00192,121,400
Mar 12, 20211,180.001,255.001,150.001,245.001,245.00185,607,100
Mar 10, 20211,170.001,195.001,150.001,155.001,155.0086,488,600
Mar 09, 20211,160.001,205.001,130.001,160.001,160.00166,040,800
Mar 08, 20211,225.001,275.001,160.001,165.001,165.00115,866,600
Mar 05, 20211,260.001,290.001,200.001,215.001,215.00139,601,900
Mar 04, 20211,340.001,360.001,255.001,260.001,260.00181,283,500
Mar 03, 20211,355.001,420.001,325.001,345.001,345.00184,963,100
Mar 02, 20211,375.001,415.001,350.001,355.001,355.00131,870,700
Mar 01, 20211,365.001,410.001,275.001,375.001,375.00248,021,300
Feb 26, 20211,370.001,445.001,320.001,355.001,355.00323,086,100
Feb 25, 20211,415.001,495.001,400.001,410.001,410.00324,035,900
Feb 24, 20211,260.001,445.001,260.001,415.001,415.00654,457,500
Feb 23, 20211,275.001,290.001,240.001,260.001,260.00150,576,600
Feb 22, 20211,160.001,310.001,160.001,275.001,275.00494,930,800
Feb 19, 20211,100.001,185.001,075.001,160.001,160.00372,905,200
Feb 18, 20211,075.001,135.001,030.001,095.001,095.00227,006,900
Feb 17, 20211,150.001,160.001,065.001,075.001,075.00202,213,700
Feb 16, 20211,050.001,160.001,045.001,140.001,140.00427,632,700
Feb 15, 20211,060.001,080.001,040.001,045.001,045.0080,390,200
Feb 11, 20211,045.001,090.001,025.001,055.001,055.00180,826,100
Feb 10, 20211,060.001,075.001,015.001,045.001,045.00238,116,600
Feb 09, 2021970.001,115.00955.001,055.001,055.00890,213,700
Feb 08, 2021840.00975.00830.00955.00955.00429,560,200
Feb 05, 2021810.00845.00790.00825.00825.0072,513,100
Feb 04, 2021870.00870.00795.00805.00805.00125,406,900
Feb 03, 2021820.00860.00755.00845.00845.00204,467,700
Feb 02, 2021875.00900.00805.00805.00805.00162,569,700
Feb 01, 2021760.00930.00750.00865.00865.00558,892,300
Jan 29, 2021860.00890.00805.00805.00805.00126,464,200
Jan 28, 2021930.00970.00865.00865.00865.00479,948,500
Jan 27, 2021960.001,000.00930.00930.00930.00259,515,300
Jan 26, 20211,075.001,080.001,000.001,000.001,000.00294,877,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...