PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia
· Delayed Price · Currency is IDR 244.00
+2.00 (0.83%)
Sep 29, 2025, 3:49 PM WIB
IDX:AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 232.00 | 246.00 | 230.00 | 242.00 | 242.00 | 3.42% | 26,772,600 |
| 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 |
| Aug 20, 2025 | 232.00 | 248.00 | 232.00 | 244.00 | 244.00 | 6.09% | 64,006,500 |
| Aug 19, 2025 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1.77% | 22,199,100 |
| Aug 15, 2025 | 240.00 | 244.00 | 224.00 | 226.00 | 226.00 | -4.24% | 55,074,300 |
| Aug 14, 2025 | 242.00 | 246.00 | 236.00 | 236.00 | 236.00 | -1.67% | 47,674,500 |
| Aug 13, 2025 | 256.00 | 264.00 | 240.00 | 240.00 | 240.00 | -4.76% | 156,172,500 |
| Aug 12, 2025 | 220.00 | 254.00 | 218.00 | 252.00 | 252.00 | 15.60% | 388,326,500 |
| Aug 11, 2025 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 4.81% | 40,724,000 |
| Aug 8, 2025 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 17,580,800 |
| Aug 7, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 10,581,500 |
| Aug 6, 2025 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1.90% | 69,235,700 |
| Aug 5, 2025 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 11,093,700 |
| Aug 4, 2025 | 210.00 | 218.00 | 206.00 | 212.00 | 212.00 | 0.95% | 31,673,100 |
| Aug 1, 2025 | 208.00 | 220.00 | 208.00 | 210.00 | 210.00 | 0.96% | 77,771,800 |
| Jul 31, 2025 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 12,226,100 |
| Jul 30, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 7,528,400 |
| Jul 29, 2025 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 7,967,300 |
| Jul 28, 2025 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 23,378,100 |
| Jul 25, 2025 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 36,755,500 |
| Jul 24, 2025 | 206.00 | 224.00 | 206.00 | 214.00 | 214.00 | 3.88% | 101,429,000 |
| Jul 23, 2025 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 8,011,900 |
| Jul 22, 2025 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | -1.92% | 10,574,400 |
| Jul 21, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 7,890,000 |
| Jul 18, 2025 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 5,897,300 |
| Jul 17, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 5,823,100 |