PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia · Delayed Price · Currency is IDR 160.00
-9.00 (-5.33%)
May 21, 2026, 4:14 PM WIB
IDX:AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 186.00 | 187.00 | 182.00 | 182.00 | 182.00 | -1.62% | 4,794,200 |
| May 5, 2026 | 180.00 | 188.00 | 179.00 | 185.00 | 185.00 | 2.78% | 12,013,300 |
| May 4, 2026 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | -0.55% | 6,059,600 |
| Apr 30, 2026 | 186.00 | 187.00 | 178.00 | 181.00 | 181.00 | -2.69% | 11,011,700 |
| Apr 29, 2026 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1.64% | 7,801,800 |
| Apr 28, 2026 | 184.00 | 188.00 | 182.00 | 183.00 | 183.00 | -0.54% | 8,148,600 |
| Apr 27, 2026 | 181.00 | 187.00 | 181.00 | 184.00 | 184.00 | 1.66% | 10,830,800 |
| Apr 24, 2026 | 191.00 | 191.00 | 180.00 | 181.00 | 181.00 | -5.73% | 20,685,200 |
| Apr 23, 2026 | 200.00 | 204.00 | 192.00 | 192.00 | 192.00 | -3.52% | 21,735,400 |
| Apr 22, 2026 | 196.00 | 204.00 | 196.00 | 199.00 | 199.00 | 2.05% | 29,337,300 |
| Apr 21, 2026 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | -1.02% | 20,027,100 |
| Apr 20, 2026 | 202.00 | 204.00 | 194.00 | 197.00 | 197.00 | -3.43% | 58,782,400 |
| Apr 17, 2026 | 236.00 | 248.00 | 204.00 | 204.00 | 204.00 | -11.30% | 615,790,100 |
| Apr 16, 2026 | 230.00 | 236.00 | 204.00 | 230.00 | 230.00 | 29.21% | 327,935,600 |
| Apr 15, 2026 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 8,369,200 |
| Apr 14, 2026 | 172.00 | 178.00 | 172.00 | 177.00 | 177.00 | 3.51% | 7,983,400 |
| Apr 13, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.16% | 7,750,500 |
| Apr 10, 2026 | 172.00 | 176.00 | 171.00 | 173.00 | 173.00 | 0.58% | 4,536,400 |
| Apr 9, 2026 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | -2.27% | 3,576,600 |
| Apr 8, 2026 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 4.76% | 6,006,800 |
| Apr 7, 2026 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 3,268,900 |
| Apr 6, 2026 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.73% | 5,972,100 |
| Apr 2, 2026 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 5,303,300 |
| Apr 1, 2026 | 174.00 | 177.00 | 172.00 | 173.00 | 173.00 | 0.58% | 8,176,800 |
| Mar 31, 2026 | 175.00 | 176.00 | 170.00 | 172.00 | 172.00 | -1.71% | 5,617,200 |
| Mar 30, 2026 | 178.00 | 178.00 | 171.00 | 175.00 | 175.00 | -1.69% | 7,028,800 |
| Mar 27, 2026 | 181.00 | 181.00 | 176.00 | 178.00 | 178.00 | -1.66% | 3,282,000 |
| Mar 26, 2026 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | -0.55% | 6,132,600 |
| Mar 25, 2026 | 180.00 | 182.00 | 178.00 | 182.00 | 182.00 | 0.55% | 4,090,400 |
| Mar 17, 2026 | 177.00 | 181.00 | 175.00 | 181.00 | 181.00 | 2.84% | 8,566,600 |
| Mar 16, 2026 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | -2.22% | 9,081,400 |
| Mar 13, 2026 | 189.00 | 189.00 | 179.00 | 180.00 | 180.00 | -0.55% | 8,028,800 |
| Mar 12, 2026 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | -2.16% | 3,332,300 |
| Mar 11, 2026 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1.09% | 3,751,300 |
| Mar 10, 2026 | 180.00 | 184.00 | 178.00 | 183.00 | 183.00 | 3.39% | 8,455,500 |
| Mar 9, 2026 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | -5.85% | 14,401,400 |
| Mar 6, 2026 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | -1.05% | 4,998,000 |
| Mar 5, 2026 | 189.00 | 194.00 | 189.00 | 190.00 | 190.00 | 1.60% | 6,025,500 |
| Mar 4, 2026 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | -4.10% | 21,261,900 |
| Mar 3, 2026 | 198.00 | 200.00 | 192.00 | 195.00 | 195.00 | -0.51% | 10,557,400 |
| Mar 2, 2026 | 202.00 | 204.00 | 196.00 | 196.00 | 196.00 | -5.77% | 25,380,000 |