Price History - AGRO

Kembali ke Company
Ticker: AGRO
Company: PT Bank Raya Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 2,700.37 2,729.72 2,524.26 2,563.40 114,967,462 0
05-Aug-2021 2,524.26 2,817.78 2,494.91 2,661.23 217,182,306 0
04-Aug-2021 2,524.26 2,602.53 2,465.56 2,524.26 67,818,206 0
03-Aug-2021 2,543.83 2,582.96 2,494.91 2,524.26 64,172,440 0
02-Aug-2021 2,455.77 2,553.61 2,279.66 2,524.26 292,219,785 0
30-Jul-2021 2,602.53 2,612.31 2,436.20 2,445.99 221,210,638 0
29-Jul-2021 2,798.21 2,837.35 2,602.53 2,602.53 191,288,165 0
28-Jul-2021 2,563.40 2,856.91 2,543.83 2,788.43 166,314,307 0
27-Jul-2021 2,543.83 2,690.59 2,543.83 2,563.40 112,701,098 0
26-Jul-2021 2,348.15 2,631.88 2,309.01 2,573.18 163,791,400 0
23-Jul-2021 2,162.25 2,357.93 2,152.47 2,338.36 142,997,550 0
22-Jul-2021 2,181.82 2,211.17 2,123.12 2,152.47 95,798,110 0
21-Jul-2021 2,240.52 2,377.50 2,132.90 2,172.04 150,137,713 0
19-Jul-2021 2,054.63 2,299.23 2,015.49 2,240.52 182,077,162 0
16-Jul-2021 2,005.71 2,064.41 1,966.57 2,044.85 111,924,724 0
15-Jul-2021 1,976.36 2,054.63 1,937.22 1,995.93 89,103,984 0
14-Jul-2021 1,917.65 2,005.71 1,902.98 1,966.57 116,296,680 0
13-Jul-2021 1,942.11 1,986.14 1,868.73 1,932.33 119,480,057 0
12-Jul-2021 1,956.79 2,015.49 1,834.49 1,932.33 184,228,849 0
09-Jul-2021 2,113.33 2,142.69 1,966.57 1,966.57 201,754,898 0
08-Jul-2021 2,074.20 2,211.17 2,044.85 2,113.33 126,651,086 0
07-Jul-2021 1,854.06 2,123.12 1,849.17 2,074.20 223,909,752 0
06-Jul-2021 1,839.38 1,907.87 1,829.60 1,849.17 90,074,246 0
05-Jul-2021 1,839.38 1,883.41 1,790.46 1,829.60 98,649,514 0
02-Jul-2021 1,829.60 1,912.76 1,810.03 1,839.38 106,179,090 0
01-Jul-2021 1,907.87 1,966.57 1,780.68 1,829.60 181,494,780 0
30-Jun-2021 1,663.27 1,947.01 1,663.27 1,902.98 244,971,796 0
29-Jun-2021 1,707.30 1,756.22 1,589.89 1,663.27 168,255,036 0
28-Jun-2021 1,604.57 1,726.87 1,585.00 1,707.30 216,176,782 0
25-Jun-2021 1,448.02 1,726.87 1,443.13 1,604.57 334,769,058 0
24-Jun-2021 1,413.78 1,457.81 1,369.75 1,443.13 115,809,965 0
23-Jun-2021 1,418.67 1,477.38 1,369.75 1,384.43 174,456,927 0
22-Jun-2021 1,350.19 1,443.13 1,335.51 1,413.78 243,476,592 0
21-Jun-2021 1,276.81 1,350.19 1,267.02 1,330.62 188,823,312 0