PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia · Delayed Price · Currency is IDR 152.00
-1.00 (-0.65%)
Jul 23, 2026, 4:14 PM WIB
IDX:AGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | -0.65% | 7,933,900 |
| Jul 22, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 3,488,500 |
| Jul 21, 2026 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | 1.32% | 5,461,800 |
| Jul 20, 2026 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | - | 9,063,200 |
| Jul 17, 2026 | 146.00 | 155.00 | 145.00 | 152.00 | 152.00 | 4.83% | 18,790,700 |
| Jul 16, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 5,438,000 |
| Jul 15, 2026 | 142.00 | 148.00 | 142.00 | 145.00 | 145.00 | 2.11% | 4,373,000 |
| Jul 14, 2026 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | - | 2,670,200 |
| Jul 13, 2026 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 2,940,800 |
| Jul 10, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 1,767,800 |
| Jul 9, 2026 | 141.00 | 146.00 | 140.00 | 141.00 | 141.00 | -2.08% | 3,492,600 |
| Jul 8, 2026 | 143.00 | 153.00 | 139.00 | 144.00 | 144.00 | 0.70% | 6,976,000 |
| Jul 7, 2026 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 2,908,100 |
| Jul 6, 2026 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 2.92% | 1,637,400 |
| Jul 3, 2026 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 2.24% | 5,935,400 |
| Jul 2, 2026 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | 0.75% | 4,987,400 |
| Jul 1, 2026 | 134.00 | 138.00 | 130.00 | 133.00 | 133.00 | -0.75% | 5,207,900 |
| Jun 30, 2026 | 142.00 | 142.00 | 134.00 | 134.00 | 134.00 | -4.96% | 6,276,700 |
| Jun 29, 2026 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | -3.42% | 4,486,000 |
| Jun 26, 2026 | 150.00 | 153.00 | 144.00 | 146.00 | 146.00 | -2.67% | 3,582,400 |
| Jun 25, 2026 | 147.00 | 154.00 | 140.00 | 150.00 | 150.00 | 2.04% | 2,918,200 |
| Jun 24, 2026 | 151.00 | 156.00 | 147.00 | 147.00 | 147.00 | -2.65% | 4,644,000 |
| Jun 23, 2026 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 0.67% | 3,077,800 |
| Jun 22, 2026 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.23% | 4,970,800 |
| Jun 19, 2026 | 153.00 | 158.00 | 153.00 | 155.00 | 155.00 | 1.31% | 2,656,500 |
| Jun 18, 2026 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | -1.92% | 3,733,200 |
| Jun 17, 2026 | 157.00 | 163.00 | 155.00 | 156.00 | 156.00 | -0.64% | 5,292,200 |
| Jun 15, 2026 | 155.00 | 162.00 | 153.00 | 157.00 | 157.00 | 3.97% | 19,303,900 |
| Jun 12, 2026 | 142.00 | 152.00 | 142.00 | 151.00 | 151.00 | 7.86% | 7,800,700 |
| Jun 11, 2026 | 143.00 | 146.00 | 137.00 | 140.00 | 140.00 | -1.41% | 7,336,200 |
| Jun 10, 2026 | 134.00 | 146.00 | 132.00 | 142.00 | 142.00 | 6.77% | 14,457,000 |
| Jun 9, 2026 | 122.00 | 134.00 | 119.00 | 133.00 | 133.00 | 7.26% | 17,572,400 |
| Jun 8, 2026 | 140.00 | 140.00 | 123.00 | 124.00 | 124.00 | -12.68% | 14,208,300 |
| Jun 5, 2026 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | -2.07% | 7,043,600 |
| Jun 4, 2026 | 154.00 | 154.00 | 142.00 | 145.00 | 145.00 | -5.84% | 13,890,700 |
| Jun 3, 2026 | 165.00 | 165.00 | 153.00 | 154.00 | 154.00 | -6.10% | 13,535,700 |
| Jun 2, 2026 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | -0.61% | 2,884,900 |
| May 29, 2026 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.61% | 4,672,000 |
| May 26, 2026 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.80% | 6,074,000 |
| May 25, 2026 | 161.00 | 169.00 | 161.00 | 167.00 | 167.00 | 4.38% | 9,468,700 |
| May 22, 2026 | 160.00 | 162.00 | 153.00 | 160.00 | 160.00 | - | 5,128,400 |
| May 21, 2026 | 169.00 | 171.00 | 159.00 | 160.00 | 160.00 | -5.33% | 9,531,300 |
| May 20, 2026 | 168.00 | 172.00 | 165.00 | 169.00 | 169.00 | 0.60% | 8,328,500 |
| May 19, 2026 | 174.00 | 179.00 | 168.00 | 168.00 | 168.00 | -2.89% | 13,653,500 |
| May 18, 2026 | 178.00 | 178.00 | 169.00 | 173.00 | 173.00 | -3.35% | 13,880,600 |
| May 13, 2026 | 182.00 | 183.00 | 177.00 | 179.00 | 179.00 | -0.56% | 11,297,400 |
| May 12, 2026 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 8,118,800 |
| May 11, 2026 | 181.00 | 184.00 | 178.00 | 182.00 | 182.00 | - | 10,442,500 |
| May 8, 2026 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | -4.71% | 25,322,500 |
| May 7, 2026 | 184.00 | 194.00 | 182.00 | 191.00 | 191.00 | 4.95% | 24,865,200 |