PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia · Delayed Price · Currency is IDR 232.00
+2.00 (0.87%)
At close: Dec 5, 2025
IDX:AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 16,327,800 |
| Dec 4, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | 9,565,500 |
| Dec 3, 2025 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | -2.54% | 20,995,700 |
| Dec 2, 2025 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 3.51% | 32,950,000 |
| Dec 1, 2025 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 16,686,800 |
| Nov 28, 2025 | 244.00 | 246.00 | 230.00 | 230.00 | 230.00 | -4.17% | 49,248,800 |
| Nov 27, 2025 | 226.00 | 256.00 | 226.00 | 240.00 | 240.00 | 7.14% | 339,830,100 |
| Nov 26, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 17,496,900 |
| Nov 25, 2025 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 8,791,100 |
| Nov 24, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 11,611,900 |
| Nov 21, 2025 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 10,469,400 |
| Nov 20, 2025 | 226.00 | 232.00 | 226.00 | 226.00 | 226.00 | - | 11,863,700 |
| Nov 19, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 12,732,900 |
| Nov 18, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 11,566,600 |
| Nov 17, 2025 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 0.88% | 10,635,300 |
| Nov 14, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 13,276,100 |
| Nov 13, 2025 | 230.00 | 236.00 | 228.00 | 230.00 | 230.00 | 0.88% | 23,681,200 |
| Nov 12, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 6,388,600 |
| Nov 11, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 8,141,300 |
| Nov 10, 2025 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | -0.87% | 15,415,000 |
| Nov 7, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 8,672,100 |
| Nov 6, 2025 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 2.68% | 9,646,400 |
| Nov 5, 2025 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 10,046,100 |
| Nov 4, 2025 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 16,522,700 |
| Nov 3, 2025 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 9,075,200 |
| Oct 31, 2025 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | -1.69% | 30,336,500 |
| Oct 30, 2025 | 234.00 | 242.00 | 232.00 | 236.00 | 236.00 | 0.85% | 46,918,800 |
| Oct 29, 2025 | 230.00 | 236.00 | 224.00 | 234.00 | 234.00 | 2.63% | 23,189,700 |
| Oct 28, 2025 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | 26,583,100 |
| Oct 27, 2025 | 228.00 | 230.00 | 218.00 | 228.00 | 228.00 | 0.88% | 25,625,000 |
| Oct 24, 2025 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | - | 12,120,000 |
| Oct 23, 2025 | 222.00 | 232.00 | 220.00 | 226.00 | 226.00 | 1.80% | 19,352,800 |
| Oct 22, 2025 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 16,433,400 |
| Oct 21, 2025 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.90% | 15,118,000 |
| Oct 20, 2025 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 4.72% | 29,610,700 |
| Oct 17, 2025 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | -2.75% | 17,217,800 |
| Oct 16, 2025 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | 11,973,000 |
| Oct 15, 2025 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | - | 20,808,100 |
| Oct 14, 2025 | 230.00 | 234.00 | 220.00 | 222.00 | 222.00 | -3.48% | 28,434,800 |
| Oct 13, 2025 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | -2.54% | 28,817,200 |
| Oct 10, 2025 | 240.00 | 242.00 | 234.00 | 236.00 | 236.00 | -1.67% | 27,374,600 |
| Oct 9, 2025 | 236.00 | 246.00 | 234.00 | 240.00 | 240.00 | 1.69% | 46,173,200 |
| Oct 8, 2025 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | -1.67% | 44,541,400 |
| Oct 7, 2025 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | -2.44% | 31,833,700 |
| Oct 6, 2025 | 254.00 | 256.00 | 240.00 | 246.00 | 246.00 | -2.38% | 26,764,300 |
| Oct 3, 2025 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | -0.79% | 51,427,800 |
| Oct 2, 2025 | 258.00 | 272.00 | 252.00 | 254.00 | 254.00 | 1.60% | 177,226,000 |
| Oct 1, 2025 | 242.00 | 258.00 | 238.00 | 250.00 | 250.00 | 4.17% | 81,125,400 |
| Sep 30, 2025 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | -1.64% | 10,661,800 |
| Sep 29, 2025 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | 0.83% | 36,454,500 |