Price History - AGRO

Kembali ke Company
Ticker: AGRO
Company: PT Bank Raya Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 1,235.00 1,280.00 1,235.00 1,260.00 15,143,300 0
08-Mar-2022 1,265.00 1,315.00 1,235.00 1,235.00 35,829,200 0
07-Mar-2022 1,330.00 1,330.00 1,250.00 1,260.00 37,646,500 0
04-Mar-2022 1,350.00 1,375.00 1,320.00 1,330.00 24,297,000 0
02-Mar-2022 1,450.00 1,455.00 1,350.00 1,350.00 66,072,700 0
01-Mar-2022 1,445.00 1,485.00 1,400.00 1,450.00 50,653,000 0
25-Feb-2022 1,390.00 1,445.00 1,365.00 1,400.00 49,653,800 0
24-Feb-2022 1,490.00 1,490.00 1,390.00 1,390.00 63,432,700 0
23-Feb-2022 1,455.00 1,515.00 1,440.00 1,490.00 42,126,200 0
22-Feb-2022 1,520.00 1,520.00 1,440.00 1,455.00 69,456,200 0
21-Feb-2022 1,510.00 1,540.00 1,510.00 1,520.00 43,176,600 0
18-Feb-2022 1,410.00 1,550.00 1,410.00 1,510.00 121,060,600 0
17-Feb-2022 1,415.00 1,450.00 1,385.00 1,410.00 30,304,400 0
16-Feb-2022 1,320.00 1,435.00 1,310.00 1,415.00 79,464,900 0
15-Feb-2022 1,330.00 1,330.00 1,300.00 1,305.00 15,381,400 0
14-Feb-2022 1,400.00 1,410.00 1,310.00 1,315.00 61,044,500 0
11-Feb-2022 1,375.00 1,410.00 1,350.00 1,405.00 27,512,900 0
10-Feb-2022 1,450.00 1,460.00 1,375.00 1,375.00 60,950,500 0
09-Feb-2022 1,385.00 1,445.00 1,365.00 1,440.00 52,121,800 0
08-Feb-2022 1,380.00 1,420.00 1,355.00 1,385.00 35,886,400 0
07-Feb-2022 1,320.00 1,390.00 1,315.00 1,380.00 53,697,300 0
04-Feb-2022 1,295.00 1,325.00 1,290.00 1,310.00 22,216,800 0
03-Feb-2022 1,345.00 1,370.00 1,285.00 1,290.00 38,107,400 0
02-Feb-2022 1,275.00 1,360.00 1,275.00 1,340.00 45,742,400 0
31-Jan-2022 1,345.00 1,360.00 1,275.00 1,275.00 44,028,000 0
28-Jan-2022 1,305.00 1,320.00 1,260.00 1,320.00 28,936,800 0
27-Jan-2022 1,265.00 1,325.00 1,250.00 1,275.00 37,810,100 0
26-Jan-2022 1,300.00 1,300.00 1,245.00 1,260.00 22,746,100 0
25-Jan-2022 1,250.00 1,340.00 1,235.00 1,270.00 44,968,700 0
24-Jan-2022 1,325.00 1,325.00 1,235.00 1,250.00 65,917,000 0
21-Jan-2022 1,330.00 1,365.00 1,275.00 1,325.00 66,288,300 0
20-Jan-2022 1,350.00 1,380.00 1,310.00 1,320.00 56,884,100 0
19-Jan-2022 1,445.00 1,485.00 1,345.00 1,345.00 90,944,600 0
18-Jan-2022 1,490.00 1,515.00 1,410.00 1,445.00 100,679,100 0
17-Jan-2022 1,510.00 1,515.00 1,445.00 1,485.00 29,909,900 0
14-Jan-2022 1,560.00 1,560.00 1,505.00 1,510.00 23,104,800 0
13-Jan-2022 1,600.00 1,600.00 1,530.00 1,560.00 28,760,900 0
12-Jan-2022 1,500.00 1,595.00 1,500.00 1,575.00 82,639,200 0
11-Jan-2022 1,535.00 1,540.00 1,490.00 1,500.00 76,875,900 0
10-Jan-2022 1,420.00 1,540.00 1,395.00 1,525.00 178,411,500 0
07-Jan-2022 1,500.00 1,525.00 1,400.00 1,400.00 149,576,100 0
06-Jan-2022 1,525.00 1,575.00 1,460.00 1,480.00 142,452,900 0
05-Jan-2022 1,670.00 1,670.00 1,535.00 1,535.00 146,904,100 0
04-Jan-2022 1,720.00 1,735.00 1,620.00 1,645.00 108,573,600 0
03-Jan-2022 1,810.00 1,845.00 1,705.00 1,715.00 63,817,300 0
30-Dec-2021 1,840.00 1,860.00 1,810.00 1,810.00 22,919,100 0
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