PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia · Delayed Price · Currency is IDR 108.00
-3.00 (-2.70%)
Oct 30, 2026, 4:12 PM WIB
IDX:AGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | -2.70% | 3,728,700 |
| Oct 29, 2026 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | -3.48% | 2,668,200 |
| Oct 28, 2026 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 3,924,800 |
| Oct 27, 2026 | 116.00 | 122.00 | 111.00 | 113.00 | 113.00 | -2.59% | 4,226,000 |
| Oct 26, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 1,294,300 |
| Oct 23, 2026 | 117.00 | 119.00 | 114.00 | 118.00 | 118.00 | 0.85% | 2,517,000 |
| Oct 22, 2026 | 112.00 | 119.00 | 110.00 | 117.00 | 117.00 | 4.46% | 6,484,600 |
| Oct 21, 2026 | 123.00 | 123.00 | 109.00 | 112.00 | 112.00 | -1.75% | 7,262,300 |
| Oct 20, 2026 | 101.00 | 118.00 | 101.00 | 114.00 | 114.00 | 9.62% | 14,115,800 |
| Oct 19, 2026 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | -4.59% | 15,436,000 |
| Oct 16, 2026 | 120.00 | 128.00 | 109.00 | 109.00 | 109.00 | -14.84% | 24,112,800 |
| Oct 15, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -2.29% | 5,800,800 |
| Oct 14, 2026 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 3,902,400 |
| Oct 13, 2026 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | -0.76% | 4,074,800 |
| Oct 12, 2026 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | -1.49% | 4,364,100 |
| Oct 9, 2026 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 4,135,300 |
| Oct 8, 2026 | 140.00 | 142.00 | 131.00 | 135.00 | 135.00 | -3.57% | 8,048,200 |
| Oct 7, 2026 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | - | 3,221,200 |
| Oct 6, 2026 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2.94% | 5,881,200 |
| Oct 5, 2026 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 3,494,000 |
| Oct 2, 2026 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 0.75% | 2,343,100 |
| Oct 1, 2026 | 135.00 | 138.00 | 131.00 | 134.00 | 134.00 | - | 4,704,500 |
| Sep 30, 2026 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | - | 3,492,700 |
| Sep 29, 2026 | 134.00 | 137.00 | 130.00 | 134.00 | 134.00 | - | 7,811,200 |
| Sep 28, 2026 | 140.00 | 141.00 | 130.00 | 134.00 | 134.00 | -4.29% | 13,572,400 |
| Sep 25, 2026 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | - | 4,232,200 |
| Sep 24, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | -2.10% | 3,856,600 |
| Sep 23, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | 3,679,100 |
| Sep 22, 2026 | 143.00 | 145.00 | 140.00 | 141.00 | 141.00 | -1.40% | 6,430,500 |
| Sep 21, 2026 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.38% | 5,459,200 |
| Sep 18, 2026 | 146.00 | 150.00 | 145.00 | 145.00 | 145.00 | - | 5,458,300 |
| Sep 17, 2026 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.68% | 3,886,500 |
| Sep 16, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 3,731,600 |
| Sep 15, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 2,332,000 |
| Sep 14, 2026 | 149.00 | 150.00 | 145.00 | 149.00 | 149.00 | - | 5,407,900 |
| Sep 11, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 6,294,600 |
| Sep 10, 2026 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | -0.66% | 4,766,800 |
| Sep 9, 2026 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.95% | 6,824,200 |
| Sep 8, 2026 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 4,563,100 |
| Sep 7, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.31% | 3,989,400 |
| Sep 4, 2026 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.29% | 8,888,000 |
| Sep 3, 2026 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 1.31% | 10,200,300 |
| Sep 2, 2026 | 151.00 | 158.00 | 150.00 | 153.00 | 153.00 | 1.32% | 21,289,500 |
| Sep 1, 2026 | 148.00 | 154.00 | 146.00 | 151.00 | 151.00 | 2.72% | 12,606,200 |
| Aug 31, 2026 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 0.68% | 5,942,600 |
| Aug 28, 2026 | 145.00 | 157.00 | 144.00 | 146.00 | 146.00 | 0.69% | 39,195,800 |
| Aug 27, 2026 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 8,675,300 |
| Aug 26, 2026 | 151.00 | 151.00 | 145.00 | 145.00 | 145.00 | -3.33% | 6,936,000 |
| Aug 24, 2026 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.96% | 5,377,300 |
| Aug 21, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | 0.66% | 6,413,400 |