PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia · Delayed Price · Currency is IDR 236.00
-8.00 (-3.28%)
Aug 29, 2025, 9:50 AM WIB
IDX:AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | - | 14,216,700 |
| Aug 27, 2025 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | -1.61% | 15,282,700 |
| Aug 26, 2025 | 254.00 | 256.00 | 244.00 | 248.00 | 248.00 | -1.59% | 24,337,600 |
| Aug 25, 2025 | 250.00 | 258.00 | 244.00 | 252.00 | 252.00 | 5.00% | 80,385,700 |
| Aug 22, 2025 | 240.00 | 250.00 | 236.00 | 240.00 | 240.00 | - | 37,630,200 |
| Aug 21, 2025 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | -1.64% | 26,835,600 |
| Aug 20, 2025 | 232.00 | 248.00 | 232.00 | 244.00 | 244.00 | 6.09% | 64,006,500 |
| Aug 19, 2025 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1.77% | 22,199,100 |
| Aug 15, 2025 | 240.00 | 244.00 | 224.00 | 226.00 | 226.00 | -4.24% | 55,074,300 |
| Aug 14, 2025 | 242.00 | 246.00 | 236.00 | 236.00 | 236.00 | -1.67% | 47,674,500 |
| Aug 13, 2025 | 256.00 | 264.00 | 240.00 | 240.00 | 240.00 | -4.76% | 156,172,500 |
| Aug 12, 2025 | 220.00 | 254.00 | 218.00 | 252.00 | 252.00 | 15.60% | 388,326,500 |
| Aug 11, 2025 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 4.81% | 40,724,000 |
| Aug 8, 2025 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 17,580,800 |
| Aug 7, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 10,581,500 |
| Aug 6, 2025 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1.90% | 69,235,700 |
| Aug 5, 2025 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 11,093,700 |
| Aug 4, 2025 | 210.00 | 218.00 | 206.00 | 212.00 | 212.00 | 0.95% | 31,673,100 |
| Aug 1, 2025 | 208.00 | 220.00 | 208.00 | 210.00 | 210.00 | 0.96% | 77,771,800 |
| Jul 31, 2025 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 12,226,100 |
| Jul 30, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 7,528,400 |
| Jul 29, 2025 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 7,967,300 |
| Jul 28, 2025 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 23,378,100 |
| Jul 25, 2025 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 36,755,500 |
| Jul 24, 2025 | 206.00 | 224.00 | 206.00 | 214.00 | 214.00 | 3.88% | 101,429,000 |
| Jul 23, 2025 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 8,011,900 |
| Jul 22, 2025 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | -1.92% | 10,574,400 |
| Jul 21, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 7,890,000 |
| Jul 18, 2025 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 5,897,300 |
| Jul 17, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 5,823,100 |
| Jul 16, 2025 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 11,109,700 |
| Jul 15, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 12,825,400 |
| Jul 14, 2025 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | -1.85% | 34,778,800 |
| Jul 11, 2025 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | - | 21,783,400 |
| Jul 10, 2025 | 202.00 | 218.00 | 200.00 | 216.00 | 216.00 | 8.00% | 91,091,500 |
| Jul 9, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 3,913,200 |
| Jul 8, 2025 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.51% | 24,692,600 |
| Jul 7, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 2,727,300 |
| Jul 4, 2025 | 200.00 | 206.00 | 199.00 | 199.00 | 199.00 | -0.50% | 22,556,900 |
| Jul 3, 2025 | 198.00 | 208.00 | 197.00 | 200.00 | 200.00 | 1.52% | 17,130,900 |
| Jul 2, 2025 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.01% | 7,572,400 |
| Jul 1, 2025 | 202.00 | 206.00 | 199.00 | 199.00 | 199.00 | -1.49% | 3,314,900 |
| Jun 30, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 3,324,500 |
| Jun 26, 2025 | 199.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.54% | 5,062,300 |
| Jun 25, 2025 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | -2.48% | 5,852,900 |
| Jun 24, 2025 | 196.00 | 208.00 | 196.00 | 202.00 | 202.00 | 5.21% | 12,263,600 |
| Jun 23, 2025 | 200.00 | 202.00 | 192.00 | 192.00 | 192.00 | -5.88% | 13,105,200 |
| Jun 20, 2025 | 204.00 | 212.00 | 200.00 | 204.00 | 204.00 | - | 11,875,700 |
| Jun 19, 2025 | 216.00 | 218.00 | 204.00 | 204.00 | 204.00 | -5.56% | 14,476,800 |
| Jun 18, 2025 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | -3.57% | 5,063,500 |