Price History - AGRO

Kembali ke Company
Ticker: AGRO
Company: PT Bank Raya Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 195.00 195.00 185.00 187.00 21,260,000 0
03-Mar-2026 198.00 200.00 192.00 195.00 10,557,400 0
02-Mar-2026 202.00 204.00 196.00 196.00 25,380,000 0
27-Feb-2026 210.00 210.00 204.00 208.00 8,669,600 0
26-Feb-2026 214.00 214.00 208.00 210.00 8,901,100 0
25-Feb-2026 212.00 214.00 210.00 210.00 11,604,800 0
24-Feb-2026 214.00 216.00 208.00 212.00 15,021,900 0
23-Feb-2026 216.00 216.00 212.00 214.00 11,181,400 0
20-Feb-2026 214.00 216.00 210.00 212.00 11,107,800 0
19-Feb-2026 218.00 218.00 212.00 214.00 10,592,100 0
18-Feb-2026 212.00 218.00 212.00 218.00 8,824,700 0
13-Feb-2026 216.00 218.00 212.00 212.00 9,984,400 0
12-Feb-2026 218.00 220.00 214.00 216.00 10,242,800 0
11-Feb-2026 216.00 218.00 214.00 218.00 11,345,600 0
10-Feb-2026 214.00 218.00 214.00 216.00 5,071,300 0
09-Feb-2026 214.00 216.00 210.00 214.00 5,470,600 0
06-Feb-2026 216.00 218.00 212.00 214.00 8,461,500 0
05-Feb-2026 218.00 222.00 218.00 218.00 16,995,900 0
04-Feb-2026 212.00 220.00 210.00 218.00 21,019,300 0
03-Feb-2026 206.00 212.00 200.00 212.00 15,410,700 0
02-Feb-2026 222.00 222.00 204.00 206.00 17,316,200 0
30-Jan-2026 214.00 220.00 208.00 218.00 17,174,600 0
29-Jan-2026 212.00 218.00 182.00 208.00 58,246,100 0
28-Jan-2026 230.00 230.00 204.00 212.00 52,158,200 0
27-Jan-2026 232.00 234.00 230.00 230.00 15,123,900 0
26-Jan-2026 240.00 244.00 232.00 232.00 23,028,200 0
23-Jan-2026 242.00 244.00 234.00 238.00 22,195,600 0
22-Jan-2026 242.00 246.00 240.00 242.00 15,149,800 0
21-Jan-2026 250.00 250.00 238.00 240.00 17,489,100 0
20-Jan-2026 250.00 252.00 244.00 244.00 14,243,400 0
19-Jan-2026 250.00 254.00 240.00 248.00 39,319,800 0
15-Jan-2026 242.00 252.00 240.00 248.00 35,764,000 0
14-Jan-2026 240.00 244.00 238.00 240.00 19,995,600 0
13-Jan-2026 242.00 244.00 236.00 240.00 16,508,000 0
12-Jan-2026 240.00 244.00 234.00 242.00 29,195,800 0
09-Jan-2026 246.00 246.00 238.00 240.00 22,504,900 0
08-Jan-2026 250.00 250.00 244.00 246.00 28,122,100 0
07-Jan-2026 250.00 254.00 244.00 246.00 45,690,500 0
06-Jan-2026 246.00 268.00 238.00 246.00 216,583,300 0
05-Jan-2026 232.00 242.00 230.00 240.00 39,061,100 0
02-Jan-2026 232.00 234.00 228.00 232.00 12,871,700 0
30-Dec-2025 228.00 236.00 228.00 230.00 25,380,600 0
29-Dec-2025 228.00 232.00 226.00 228.00 14,428,400 0
24-Dec-2025 228.00 232.00 226.00 228.00 13,896,700 0
23-Dec-2025 228.00 234.00 226.00 228.00 25,102,200 0
22-Dec-2025 232.00 234.00 226.00 228.00 26,883,300 0
19-Dec-2025 240.00 242.00 226.00 232.00 30,147,600 0
18-Dec-2025 244.00 250.00 236.00 236.00 25,594,900 0
17-Dec-2025 254.00 258.00 244.00 244.00 47,513,200 0
16-Dec-2025 250.00 258.00 244.00 254.00 106,044,400 0
15-Dec-2025 234.00 252.00 234.00 248.00 159,045,500 0
12-Dec-2025 230.00 234.00 228.00 230.00 12,078,700 0
11-Dec-2025 232.00 240.00 228.00 228.00 40,172,700 0
10-Dec-2025 230.00 236.00 226.00 230.00 34,856,700 0
09-Dec-2025 232.00 232.00 228.00 230.00 8,100,300 0
08-Dec-2025 232.00 234.00 228.00 232.00 17,048,300 0
05-Dec-2025 230.00 234.00 228.00 232.00 16,327,800 0
04-Dec-2025 234.00 234.00 230.00 230.00 9,565,500 0
03-Dec-2025 236.00 238.00 230.00 230.00 20,995,700 0
02-Dec-2025 228.00 238.00 228.00 236.00 32,950,000 0
01-Dec-2025 232.00 234.00 228.00 228.00 16,686,800 0
28-Nov-2025 244.00 246.00 230.00 230.00 49,248,800 0
27-Nov-2025 226.00 256.00 226.00 240.00 339,830,100 0
26-Nov-2025 226.00 228.00 222.00 224.00 17,496,900 0
25-Nov-2025 226.00 228.00 222.00 226.00 8,791,100 0
24-Nov-2025 226.00 228.00 222.00 224.00 11,611,900 0
21-Nov-2025 226.00 228.00 224.00 224.00 10,469,400 0
20-Nov-2025 226.00 232.00 226.00 226.00 11,863,700 0
19-Nov-2025 228.00 230.00 224.00 226.00 12,732,900 0
18-Nov-2025 230.00 232.00 228.00 228.00 11,566,600 0
17-Nov-2025 228.00 232.00 226.00 230.00 10,635,300 0
14-Nov-2025 230.00 232.00 226.00 228.00 13,276,100 0
13-Nov-2025 230.00 236.00 228.00 230.00 23,681,200 0
12-Nov-2025 230.00 232.00 228.00 228.00 6,388,600 0
11-Nov-2025 228.00 230.00 226.00 228.00 8,141,300 0
10-Nov-2025 230.00 234.00 226.00 228.00 15,415,000 0
07-Nov-2025 230.00 230.00 226.00 230.00 8,672,100 0
06-Nov-2025 226.00 232.00 224.00 230.00 9,646,400 0
05-Nov-2025 224.00 228.00 222.00 224.00 10,046,100 0
04-Nov-2025 230.00 232.00 224.00 224.00 16,522,700 0
03-Nov-2025 228.00 234.00 228.00 230.00 9,075,200 0
31-Oct-2025 236.00 238.00 228.00 232.00 30,336,500 0
30-Oct-2025 234.00 242.00 232.00 236.00 46,918,800 0
29-Oct-2025 230.00 236.00 224.00 234.00 23,189,700 0
28-Oct-2025 232.00 234.00 228.00 228.00 26,583,100 0
27-Oct-2025 228.00 230.00 218.00 228.00 25,625,000 0
24-Oct-2025 228.00 232.00 226.00 226.00 12,120,000 0
23-Oct-2025 222.00 232.00 220.00 226.00 19,352,800 0
22-Oct-2025 226.00 228.00 220.00 222.00 16,433,400 0
21-Oct-2025 224.00 228.00 222.00 224.00 15,118,000 0
20-Oct-2025 212.00 224.00 212.00 222.00 29,610,700 0
17-Oct-2025 218.00 220.00 208.00 212.00 17,217,800 0
16-Oct-2025 222.00 224.00 218.00 218.00 11,973,000 0
15-Oct-2025 222.00 224.00 212.00 222.00 20,808,100 0
14-Oct-2025 230.00 234.00 220.00 222.00 28,434,800 0
13-Oct-2025 234.00 234.00 226.00 230.00 28,817,200 0
10-Oct-2025 240.00 242.00 234.00 236.00 27,374,600 0
09-Oct-2025 236.00 246.00 234.00 240.00 46,173,200 0
08-Oct-2025 242.00 244.00 234.00 236.00 44,541,400 0
07-Oct-2025 246.00 248.00 238.00 240.00 31,833,700 0