PT Bank Raya Indonesia Tbk (IDX:AGRO)
Indonesia
· Delayed Price · Currency is IDR 188.00
-2.00 (-1.05%)
Mar 6, 2026, 4:14 PM WIB
IDX:AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 192.00 | 192.00 | 187.00 | 188.00 | - | -1.05% | 3,968,900 |
| Mar 5, 2026 | 189.00 | 194.00 | 189.00 | 190.00 | 190.00 | 1.60% | 6,025,500 |
| Mar 4, 2026 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | -4.10% | 21,261,900 |
| Mar 3, 2026 | 198.00 | 200.00 | 192.00 | 195.00 | 195.00 | -0.51% | 10,557,400 |
| Mar 2, 2026 | 202.00 | 204.00 | 196.00 | 196.00 | 196.00 | -5.77% | 25,380,000 |
| Feb 27, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.95% | 8,669,600 |
| Feb 26, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 8,901,100 |
| Feb 25, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 11,499,300 |
| Feb 24, 2026 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 15,021,900 |
| Feb 23, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 11,283,600 |
| Feb 20, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 11,107,800 |
| Feb 19, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 10,592,100 |
| Feb 18, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2.83% | 8,824,700 |
| Feb 13, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 9,984,400 |
| Feb 12, 2026 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 10,242,800 |
| Feb 11, 2026 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 11,345,600 |
| Feb 10, 2026 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 5,071,300 |
| Feb 9, 2026 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 5,470,600 |
| Feb 6, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 8,461,500 |
| Feb 5, 2026 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | - | 16,995,900 |
| Feb 4, 2026 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 2.83% | 21,019,300 |
| Feb 3, 2026 | 206.00 | 212.00 | 200.00 | 212.00 | 212.00 | 2.91% | 15,410,700 |
| Feb 2, 2026 | 222.00 | 222.00 | 204.00 | 206.00 | 206.00 | -5.50% | 17,316,200 |
| Jan 30, 2026 | 214.00 | 220.00 | 208.00 | 218.00 | 218.00 | 4.81% | 17,174,600 |
| Jan 29, 2026 | 212.00 | 218.00 | 182.00 | 208.00 | 208.00 | -1.89% | 58,246,100 |
| Jan 28, 2026 | 230.00 | 230.00 | 204.00 | 212.00 | 212.00 | -7.83% | 52,158,200 |
| Jan 27, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | 15,123,900 |
| Jan 26, 2026 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | -2.52% | 23,028,200 |
| Jan 23, 2026 | 242.00 | 244.00 | 234.00 | 238.00 | 238.00 | -1.65% | 22,195,600 |
| Jan 22, 2026 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 15,149,800 |
| Jan 21, 2026 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -1.64% | 17,489,100 |
| Jan 20, 2026 | 250.00 | 252.00 | 244.00 | 244.00 | 244.00 | -1.61% | 14,243,400 |
| Jan 19, 2026 | 250.00 | 254.00 | 240.00 | 248.00 | 248.00 | - | 39,319,800 |
| Jan 15, 2026 | 242.00 | 252.00 | 240.00 | 248.00 | 248.00 | 3.33% | 35,764,000 |
| Jan 14, 2026 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | - | 19,995,600 |
| Jan 13, 2026 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 16,508,000 |
| Jan 12, 2026 | 240.00 | 244.00 | 234.00 | 242.00 | 242.00 | 0.83% | 29,195,800 |
| Jan 9, 2026 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | -2.44% | 22,504,900 |
| Jan 8, 2026 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | - | 28,122,100 |
| Jan 7, 2026 | 250.00 | 254.00 | 244.00 | 246.00 | 246.00 | - | 45,690,500 |
| Jan 6, 2026 | 246.00 | 268.00 | 238.00 | 246.00 | 246.00 | 2.50% | 216,583,300 |
| Jan 5, 2026 | 232.00 | 242.00 | 230.00 | 240.00 | 240.00 | 3.45% | 39,061,100 |
| Jan 2, 2026 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 12,871,700 |
| Dec 30, 2025 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 0.88% | 25,380,600 |
| Dec 29, 2025 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 14,428,400 |
| Dec 24, 2025 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 13,896,700 |
| Dec 23, 2025 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | - | 25,102,200 |
| Dec 22, 2025 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | -1.72% | 26,883,300 |
| Dec 19, 2025 | 240.00 | 242.00 | 226.00 | 232.00 | 232.00 | -1.69% | 30,147,600 |
| Dec 18, 2025 | 244.00 | 250.00 | 236.00 | 236.00 | 236.00 | -3.28% | 25,594,900 |
| Dec 17, 2025 | 254.00 | 258.00 | 244.00 | 244.00 | 244.00 | -3.94% | 47,513,200 |
| Dec 16, 2025 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | 2.42% | 106,044,400 |
| Dec 15, 2025 | 234.00 | 252.00 | 234.00 | 248.00 | 248.00 | 7.83% | 159,045,500 |
| Dec 12, 2025 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 0.88% | 12,078,700 |
| Dec 11, 2025 | 232.00 | 240.00 | 228.00 | 228.00 | 228.00 | -0.87% | 40,172,700 |
| Dec 10, 2025 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | - | 34,856,700 |
| Dec 9, 2025 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 8,100,300 |
| Dec 8, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 17,048,300 |
| Dec 5, 2025 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 16,327,800 |
| Dec 4, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | 9,565,500 |
| Dec 3, 2025 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | -2.54% | 20,995,700 |
| Dec 2, 2025 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 3.51% | 32,950,000 |
| Dec 1, 2025 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 16,686,800 |
| Nov 28, 2025 | 244.00 | 246.00 | 230.00 | 230.00 | 230.00 | -4.17% | 49,248,800 |
| Nov 27, 2025 | 226.00 | 256.00 | 226.00 | 240.00 | 240.00 | 7.14% | 339,830,100 |
| Nov 26, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 17,496,900 |
| Nov 25, 2025 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 8,791,100 |
| Nov 24, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 11,611,900 |
| Nov 21, 2025 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 10,469,400 |
| Nov 20, 2025 | 226.00 | 232.00 | 226.00 | 226.00 | 226.00 | - | 11,863,700 |
| Nov 19, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 12,732,900 |
| Nov 18, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 11,566,600 |
| Nov 17, 2025 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 0.88% | 10,635,300 |
| Nov 14, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 13,276,100 |
| Nov 13, 2025 | 230.00 | 236.00 | 228.00 | 230.00 | 230.00 | 0.88% | 23,681,200 |
| Nov 12, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 6,388,600 |
| Nov 11, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 8,141,300 |
| Nov 10, 2025 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | -0.87% | 15,415,000 |
| Nov 7, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 8,672,100 |
| Nov 6, 2025 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 2.68% | 9,646,400 |
| Nov 5, 2025 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 10,046,100 |
| Nov 4, 2025 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 16,522,700 |
| Nov 3, 2025 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 9,075,200 |
| Oct 31, 2025 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | -1.69% | 30,336,500 |
| Oct 30, 2025 | 234.00 | 242.00 | 232.00 | 236.00 | 236.00 | 0.85% | 46,918,800 |
| Oct 29, 2025 | 230.00 | 236.00 | 224.00 | 234.00 | 234.00 | 2.63% | 23,189,700 |
| Oct 28, 2025 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | 26,583,100 |
| Oct 27, 2025 | 228.00 | 230.00 | 218.00 | 228.00 | 228.00 | 0.88% | 25,625,000 |
| Oct 24, 2025 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | - | 12,120,000 |
| Oct 23, 2025 | 222.00 | 232.00 | 220.00 | 226.00 | 226.00 | 1.80% | 19,352,800 |
| Oct 22, 2025 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 16,433,400 |
| Oct 21, 2025 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.90% | 15,118,000 |
| Oct 20, 2025 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 4.72% | 29,610,700 |
| Oct 17, 2025 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | -2.75% | 17,217,800 |
| Oct 16, 2025 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | 11,973,000 |
| Oct 15, 2025 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | - | 20,808,100 |
| Oct 14, 2025 | 230.00 | 234.00 | 220.00 | 222.00 | 222.00 | -3.48% | 28,434,800 |
| Oct 13, 2025 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | -2.54% | 28,817,200 |
| Oct 10, 2025 | 240.00 | 242.00 | 234.00 | 236.00 | 236.00 | -1.67% | 27,374,600 |
| Oct 9, 2025 | 236.00 | 246.00 | 234.00 | 240.00 | 240.00 | 1.69% | 46,173,200 |