PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia · Delayed Price · Currency is IDR 232.00
-4.00 (-1.69%)
Oct 31, 2025, 11:29 AM WIB
IDX:AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 234.00 | 242.00 | 232.00 | 236.00 | 236.00 | 0.85% | 46,917,800 |
| 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 | - | 26,583,700 |
| 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 |
| Sep 26, 2025 | 232.00 | 246.00 | 230.00 | 242.00 | 242.00 | 3.42% | 30,434,900 |
| Sep 25, 2025 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 7,937,400 |
| Sep 24, 2025 | 242.00 | 244.00 | 232.00 | 234.00 | 234.00 | -2.50% | 17,826,400 |
| Sep 23, 2025 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | - | 15,638,200 |
| Sep 22, 2025 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | 7,394,200 |
| Sep 19, 2025 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | -1.64% | 8,239,600 |
| Sep 18, 2025 | 254.00 | 256.00 | 244.00 | 244.00 | 244.00 | -2.40% | 23,257,600 |
| Sep 17, 2025 | 246.00 | 252.00 | 240.00 | 250.00 | 250.00 | 2.46% | 27,551,500 |
| Sep 16, 2025 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.94% | 31,094,300 |
| Sep 15, 2025 | 252.00 | 258.00 | 252.00 | 254.00 | 254.00 | 1.60% | 24,746,800 |
| Sep 12, 2025 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | 0.81% | 38,659,800 |
| Sep 11, 2025 | 250.00 | 262.00 | 248.00 | 248.00 | 248.00 | 0.81% | 114,476,700 |
| Sep 10, 2025 | 228.00 | 268.00 | 226.00 | 246.00 | 246.00 | 8.85% | 292,323,500 |
| Sep 9, 2025 | 226.00 | 230.00 | 220.00 | 226.00 | 226.00 | - | 13,188,400 |
| Sep 8, 2025 | 232.00 | 238.00 | 226.00 | 226.00 | 226.00 | -2.59% | 10,400,800 |
| Sep 4, 2025 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | -1.69% | 7,431,000 |
| Sep 3, 2025 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 2.61% | 6,693,400 |
| Sep 2, 2025 | 230.00 | 238.00 | 230.00 | 230.00 | 230.00 | 0.88% | 10,712,700 |
| Sep 1, 2025 | 226.00 | 232.00 | 218.00 | 228.00 | 228.00 | -3.39% | 24,790,800 |
| Aug 29, 2025 | 240.00 | 242.00 | 226.00 | 236.00 | 236.00 | -3.28% | 39,120,100 |
| Aug 28, 2025 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | - | 16,023,200 |
| 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 |