Price History - AGRO

Kembali ke Company
Ticker: AGRO
Company: PT Bank Raya Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 1,920.00 1,930.00 1,825.00 1,830.00 48,707,500 0
28-Dec-2021 1,970.00 1,985.00 1,920.00 1,920.00 27,551,400 0
27-Dec-2021 2,010.00 2,010.00 1,970.00 1,970.00 16,230,300 0
24-Dec-2021 1,980.00 2,030.00 1,980.00 2,000.00 18,787,800 0
23-Dec-2021 1,990.00 2,020.00 1,970.00 1,975.00 16,414,400 0
22-Dec-2021 1,980.00 2,010.00 1,970.00 1,970.00 23,908,200 0
21-Dec-2021 1,950.00 2,030.00 1,940.00 1,970.00 19,588,400 0
20-Dec-2021 2,000.00 2,000.00 1,950.00 1,950.00 26,886,100 0
17-Dec-2021 2,020.00 2,040.00 1,990.00 2,000.00 25,295,100 0
16-Dec-2021 2,030.00 2,070.00 1,990.00 2,020.00 19,793,200 0
15-Dec-2021 2,040.00 2,080.00 2,020.00 2,020.00 19,761,500 0
14-Dec-2021 2,080.00 2,080.00 1,990.00 2,030.00 47,977,600 0
13-Dec-2021 2,150.00 2,150.00 2,060.00 2,080.00 35,566,300 0
10-Dec-2021 2,230.00 2,270.00 2,120.00 2,120.00 50,400,100 0
09-Dec-2021 2,260.00 2,280.00 2,210.00 2,230.00 29,504,400 0
08-Dec-2021 2,140.00 2,290.00 2,120.00 2,240.00 114,396,900 0
07-Dec-2021 2,140.00 2,210.00 2,070.00 2,120.00 84,361,800 0
06-Dec-2021 1,925.00 2,130.00 1,900.00 2,110.00 75,672,900 0
03-Dec-2021 2,000.00 2,010.00 1,920.00 1,925.00 43,263,100 0
02-Dec-2021 2,060.00 2,080.00 1,955.00 1,995.00 51,981,300 0
01-Dec-2021 2,130.00 2,150.00 2,050.00 2,070.00 21,622,900 0
30-Nov-2021 2,160.00 2,210.00 2,060.00 2,130.00 43,062,000 0
29-Nov-2021 2,100.00 2,200.00 1,980.00 2,150.00 64,459,700 0
26-Nov-2021 2,123.12 2,132.90 1,966.57 2,015.49 50,559,432 0
25-Nov-2021 2,064.41 2,142.69 2,064.41 2,113.33 41,200,125 0
24-Nov-2021 1,986.14 2,074.20 1,966.57 2,044.85 37,026,657 0
23-Nov-2021 2,064.41 2,064.41 1,966.57 1,986.14 43,351,403 0
22-Nov-2021 2,123.12 2,132.90 1,995.93 2,054.63 84,457,906 0
19-Nov-2021 2,220.96 2,269.88 2,083.98 2,103.55 77,847,693 0
18-Nov-2021 2,191.60 2,299.23 2,162.25 2,211.17 78,395,529 0
17-Nov-2021 2,191.60 2,230.74 2,152.47 2,191.60 53,482,280 0
16-Nov-2021 2,083.98 2,230.74 2,083.98 2,191.60 136,356,879 0
15-Nov-2021 2,054.63 2,103.55 2,025.28 2,083.98 37,752,847 0
12-Nov-2021 2,035.06 2,103.55 2,035.06 2,054.63 32,172,994 0
11-Nov-2021 2,035.06 2,064.41 2,015.49 2,035.06 11,248,727 0
10-Nov-2021 2,054.63 2,074.20 2,015.49 2,035.06 18,326,032 0
09-Nov-2021 2,083.98 2,142.69 2,035.06 2,035.06 40,156,477 0
08-Nov-2021 2,015.49 2,103.55 1,995.93 2,083.98 65,127,473 0
05-Nov-2021 2,044.85 2,064.41 2,005.71 2,015.49 18,450,930 0
04-Nov-2021 2,025.28 2,103.55 2,025.28 2,044.85 50,478,585 0
03-Nov-2021 1,986.14 2,044.85 1,976.36 2,015.49 15,145,517 0
02-Nov-2021 2,005.71 2,064.41 1,986.14 1,986.14 27,240,836 0
01-Nov-2021 2,083.98 2,083.98 2,005.71 2,005.71 27,212,013 0
29-Oct-2021 2,015.49 2,132.90 2,005.71 2,064.41 77,484,854 0
28-Oct-2021 2,025.28 2,044.85 1,976.36 2,005.71 29,637,720 0
27-Oct-2021 2,083.98 2,103.55 2,005.71 2,025.28 48,242,065 0
26-Oct-2021 1,956.79 2,103.55 1,956.79 2,083.98 133,128,531 0
25-Oct-2021 1,976.36 2,005.71 1,927.44 1,956.79 40,056,620 0
22-Oct-2021 1,986.14 2,015.49 1,956.79 1,976.36 33,863,518 0
21-Oct-2021 1,947.01 2,035.06 1,947.01 1,986.14 88,817,699 0
19-Oct-2021 1,956.79 1,966.57 1,927.44 1,947.01 25,131,974 0
18-Oct-2021 1,966.57 2,015.49 1,917.65 1,942.11 88,845,091 0
15-Oct-2021 1,849.17 1,966.57 1,810.03 1,966.57 138,700,104 0
14-Oct-2021 1,810.03 1,858.95 1,790.46 1,824.71 108,309,211 0
13-Oct-2021 1,888.30 1,966.57 1,785.57 1,810.03 139,377,949 0
12-Oct-2021 1,956.79 1,976.36 1,888.30 1,888.30 105,523,731 0
11-Oct-2021 2,005.71 2,015.49 1,858.95 1,956.79 122,440,722 0
08-Oct-2021 2,044.85 2,093.77 1,986.14 1,995.93 47,284,375 0
07-Oct-2021 2,093.77 2,172.04 2,035.06 2,035.06 62,840,974 0
06-Oct-2021 1,976.36 2,103.55 1,937.22 2,093.77 120,113,747 0
05-Oct-2021 2,015.49 2,074.20 1,956.79 1,956.79 83,923,255 0
04-Oct-2021 2,035.06 2,083.98 1,976.36 2,015.49 119,553,646 0
01-Oct-2021 2,191.60 2,191.60 2,044.85 2,044.85 77,540,353 0
30-Sep-2021 2,142.69 2,230.74 2,083.98 2,191.60 80,479,349 0
29-Sep-2021 2,269.88 2,279.66 2,142.69 2,142.69 131,574,557 0
28-Sep-2021 2,455.77 2,534.04 2,299.23 2,299.23 103,518,815 0
27-Sep-2021 2,514.48 2,592.75 2,465.56 2,465.56 106,337,411 0
24-Sep-2021 2,416.64 2,553.61 2,377.50 2,514.48 156,829,079 0
23-Sep-2021 2,269.88 2,426.42 2,250.31 2,416.64 95,893,164 0
22-Sep-2021 2,240.52 2,328.58 2,230.74 2,250.31 46,688,194 0
21-Sep-2021 2,250.31 2,260.09 2,181.82 2,240.52 28,099,691 0
20-Sep-2021 2,338.36 2,338.36 2,220.96 2,250.31 49,126,677 0
17-Sep-2021 2,397.07 2,426.42 2,299.23 2,338.36 226,951,979 0
16-Sep-2021 2,269.88 2,426.42 2,250.31 2,406.85 150,232,255 0
15-Sep-2021 2,269.88 2,289.44 2,230.74 2,250.31 32,549,223 0
14-Sep-2021 2,269.88 2,299.23 2,211.17 2,269.88 83,367,958 0
13-Sep-2021 2,074.20 2,250.31 2,054.63 2,250.31 100,639,917 0
10-Sep-2021 2,064.41 2,113.33 1,995.93 2,074.20 93,907,974 0
09-Sep-2021 2,123.12 2,152.47 1,986.14 2,025.28 88,301,343 0
08-Sep-2021 2,220.96 2,250.31 2,103.55 2,123.12 52,110,033 0
07-Sep-2021 2,211.17 2,269.88 2,211.17 2,220.96 28,134,442 0
06-Sep-2021 2,260.09 2,269.88 2,181.82 2,211.17 33,377,109 0
03-Sep-2021 2,240.52 2,299.23 2,201.39 2,240.52 59,681,207 0
02-Sep-2021 2,201.39 2,269.88 2,191.60 2,240.52 70,460,391 0
01-Sep-2021 2,318.80 2,328.58 2,172.04 2,201.39 68,658,256 0
31-Aug-2021 2,318.80 2,348.15 2,260.09 2,299.23 56,868,744 0
30-Aug-2021 2,220.96 2,328.58 2,201.39 2,318.80 78,010,102 0
27-Aug-2021 2,162.25 2,260.09 2,123.12 2,172.04 65,047,342 0
26-Aug-2021 2,240.52 2,279.66 2,152.47 2,162.25 71,599,603 0
25-Aug-2021 2,240.52 2,318.80 2,211.17 2,240.52 50,327,726 0
24-Aug-2021 2,338.36 2,416.64 2,230.74 2,240.52 99,715,035 0
23-Aug-2021 2,269.88 2,397.07 2,172.04 2,328.58 165,350,790 0
20-Aug-2021 1,956.79 2,250.31 1,922.55 2,240.52 145,229,062 0
19-Aug-2021 2,074.20 2,123.12 1,937.22 1,956.79 138,251,819 0
18-Aug-2021 2,191.60 2,191.60 2,064.41 2,074.20 166,700,654 0
16-Aug-2021 2,387.28 2,397.07 2,211.17 2,211.17 108,092,734 0
13-Aug-2021 2,172.04 2,377.50 2,132.90 2,367.72 106,021,076 0
12-Aug-2021 2,201.39 2,240.52 2,083.98 2,162.25 178,468,395 0
10-Aug-2021 2,367.72 2,367.72 2,220.96 2,220.96 105,627,166 0
09-Aug-2021 2,563.40 2,582.96 2,387.28 2,387.28 140,201,747 0