PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia · Delayed Price · Currency is IDR 140.00
-3.00 (-2.10%)
Sep 22, 2026, 3:19 PM WIB
IDX:AGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 143.00 | 145.00 | 141.00 | 141.00 | - | -1.40% | 4,264,300 |
| 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 |
| Aug 20, 2026 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 3,787,300 |
| Aug 19, 2026 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.66% | 2,366,400 |
| Aug 18, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 2,995,000 |
| Aug 14, 2026 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 2,158,000 |
| Aug 13, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 3,353,000 |
| Aug 12, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 1,631,700 |
| Aug 11, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.32% | 2,867,100 |
| Aug 10, 2026 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | 5,062,100 |
| Aug 7, 2026 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 3.38% | 6,412,100 |
| Aug 6, 2026 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1.37% | 3,719,300 |
| Aug 5, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 0.69% | 3,388,000 |
| Aug 4, 2026 | 144.00 | 148.00 | 142.00 | 145.00 | 145.00 | 1.40% | 6,156,300 |
| Aug 3, 2026 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | -2.72% | 4,644,500 |
| Jul 31, 2026 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 2.08% | 4,250,600 |
| Jul 30, 2026 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 1.41% | 5,744,800 |
| Jul 29, 2026 | 144.00 | 147.00 | 141.00 | 142.00 | 142.00 | -1.39% | 2,047,700 |
| Jul 28, 2026 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 3,119,900 |
| Jul 27, 2026 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | -0.68% | 2,457,100 |
| Jul 24, 2026 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | -3.29% | 3,138,100 |
| Jul 23, 2026 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | -0.65% | 7,937,800 |
| 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 |