PT Bank Raya Indonesia Tbk AGRO

IDX · Indonesia · Finance

IDR 134.000.00 (0.00%)

Market open· Oct 2, 2026, 3:17 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 134.00	0.00%	IDR 134.00	IDR 137.00	IDR 132.00	717.70K
2026-10-01	IDR 134.00	0.00%	IDR 135.00	IDR 138.00	IDR 131.00	4.71M
2026-09-30	IDR 134.00	0.00%	IDR 133.00	IDR 138.00	IDR 133.00	3.49M
2026-09-29	IDR 134.00	0.00%	IDR 134.00	IDR 137.00	IDR 130.00	7.81M
2026-09-28	IDR 134.00	-4.29%	IDR 140.00	IDR 141.00	IDR 130.00	13.57M
2026-09-25	IDR 140.00	0.00%	IDR 139.00	IDR 144.00	IDR 139.00	4.23M
2026-09-24	IDR 140.00	-2.10%	IDR 140.00	IDR 142.00	IDR 139.00	3.86M
2026-09-23	IDR 143.00	+1.42%	IDR 140.00	IDR 143.00	IDR 140.00	3.68M
2026-09-22	IDR 141.00	-1.40%	IDR 143.00	IDR 145.00	IDR 140.00	6.43M
2026-09-21	IDR 143.00	-1.38%	IDR 145.00	IDR 146.00	IDR 143.00	5.46M
2026-09-18	IDR 145.00	0.00%	IDR 146.00	IDR 150.00	IDR 145.00	5.46M
2026-09-17	IDR 145.00	-0.68%	IDR 147.00	IDR 148.00	IDR 145.00	3.89M
2026-09-16	IDR 146.00	-1.35%	IDR 148.00	IDR 149.00	IDR 145.00	3.73M
2026-09-15	IDR 148.00	-0.67%	IDR 149.00	IDR 150.00	IDR 146.00	2.33M
2026-09-14	IDR 149.00	0.00%	IDR 149.00	IDR 150.00	IDR 145.00	5.41M
2026-09-11	IDR 149.00	-0.67%	IDR 150.00	IDR 150.00	IDR 147.00	6.29M
2026-09-10	IDR 150.00	-0.66%	IDR 153.00	IDR 154.00	IDR 150.00	4.77M
2026-09-09	IDR 151.00	-1.95%	IDR 154.00	IDR 155.00	IDR 150.00	6.82M
2026-09-08	IDR 154.00	-0.65%	IDR 154.00	IDR 156.00	IDR 153.00	4.56M
2026-09-07	IDR 155.00	+1.31%	IDR 156.00	IDR 156.00	IDR 153.00	3.99M
2026-09-04	IDR 153.00	-1.29%	IDR 155.00	IDR 157.00	IDR 153.00	8.89M
2026-09-03	IDR 155.00	+1.31%	IDR 154.00	IDR 157.00	IDR 153.00	10.20M
2026-09-02	IDR 153.00	+1.32%	IDR 151.00	IDR 158.00	IDR 150.00	21.13M
2026-09-01	IDR 151.00	+2.72%	IDR 148.00	IDR 154.00	IDR 146.00	12.61M
2026-08-31	IDR 147.00	+0.68%	IDR 148.00	IDR 150.00	IDR 147.00	5.94M
2026-08-28	IDR 146.00	+0.69%	IDR 145.00	IDR 157.00	IDR 144.00	39.20M
2026-08-27	IDR 145.00	0.00%	IDR 145.00	IDR 147.00	IDR 143.00	8.68M
2026-08-26	IDR 145.00	-3.33%	IDR 151.00	IDR 151.00	IDR 145.00	6.94M
2026-08-24	IDR 150.00	-1.96%	IDR 153.00	IDR 154.00	IDR 149.00	5.38M
2026-08-21	IDR 153.00	+0.66%	IDR 154.00	IDR 155.00	IDR 153.00	6.41M
2026-08-20	IDR 152.00	+1.33%	IDR 150.00	IDR 153.00	IDR 149.00	3.79M
2026-08-19	IDR 150.00	-0.66%	IDR 151.00	IDR 152.00	IDR 149.00	2.37M
2026-08-18	IDR 151.00	+2.03%	IDR 149.00	IDR 151.00	IDR 148.00	3.00M
2026-08-14	IDR 148.00	0.00%	IDR 148.00	IDR 149.00	IDR 146.00	2.16M
2026-08-13	IDR 148.00	-1.33%	IDR 150.00	IDR 151.00	IDR 147.00	3.35M
2026-08-12	IDR 150.00	+0.67%	IDR 149.00	IDR 151.00	IDR 149.00	1.63M
2026-08-11	IDR 149.00	-1.32%	IDR 152.00	IDR 152.00	IDR 148.00	2.87M
2026-08-10	IDR 151.00	-1.31%	IDR 153.00	IDR 154.00	IDR 151.00	5.06M
2026-08-07	IDR 153.00	+3.38%	IDR 149.00	IDR 153.00	IDR 148.00	6.41M
2026-08-06	IDR 148.00	+1.37%	IDR 146.00	IDR 150.00	IDR 146.00	3.72M
2026-08-05	IDR 146.00	+0.69%	IDR 147.00	IDR 148.00	IDR 146.00	3.39M
2026-08-04	IDR 145.00	+1.40%	IDR 144.00	IDR 148.00	IDR 142.00	6.16M
2026-08-03	IDR 143.00	-2.72%	IDR 149.00	IDR 149.00	IDR 142.00	4.64M
2026-07-31	IDR 147.00	+2.08%	IDR 145.00	IDR 148.00	IDR 145.00	4.25M
2026-07-30	IDR 144.00	+1.41%	IDR 143.00	IDR 146.00	IDR 142.00	5.74M
2026-07-29	IDR 142.00	-1.39%	IDR 144.00	IDR 147.00	IDR 141.00	2.05M
2026-07-28	IDR 144.00	-1.37%	IDR 145.00	IDR 148.00	IDR 143.00	3.12M
2026-07-27	IDR 146.00	-0.68%	IDR 148.00	IDR 148.00	IDR 144.00	2.46M
2026-07-24	IDR 147.00	-3.29%	IDR 152.00	IDR 152.00	IDR 145.00	3.14M
2026-07-23	IDR 152.00	-0.65%	IDR 153.00	IDR 156.00	IDR 152.00	7.94M
2026-07-22	IDR 153.00	-0.65%	IDR 155.00	IDR 155.00	IDR 151.00	3.49M
2026-07-21	IDR 154.00	+1.32%	IDR 153.00	IDR 156.00	IDR 152.00	5.46M
2026-07-20	IDR 152.00	0.00%	IDR 154.00	IDR 156.00	IDR 152.00	9.06M
2026-07-17	IDR 152.00	+4.83%	IDR 147.00	IDR 155.00	IDR 145.00	18.73M
2026-07-16	IDR 145.00	0.00%	IDR 146.00	IDR 147.00	IDR 144.00	5.44M
2026-07-15	IDR 145.00	+2.11%	IDR 142.00	IDR 148.00	IDR 142.00	4.37M
2026-07-14	IDR 142.00	0.00%	IDR 143.00	IDR 144.00	IDR 141.00	2.67M
2026-07-13	IDR 142.00	+0.71%	IDR 142.00	IDR 143.00	IDR 140.00	2.94M
2026-07-10	IDR 141.00	0.00%	IDR 143.00	IDR 144.00	IDR 141.00	1.77M
2026-07-09	IDR 141.00	-2.08%	IDR 141.00	IDR 146.00	IDR 140.00	3.49M
2026-07-08	IDR 144.00	+0.70%	IDR 143.00	IDR 153.00	IDR 139.00	6.98M
2026-07-07	IDR 143.00	+1.42%	IDR 141.00	IDR 144.00	IDR 140.00	2.91M
2026-07-06	IDR 141.00	+2.92%	IDR 137.00	IDR 141.00	IDR 137.00	1.64M
2026-07-03	IDR 137.00	+2.24%	IDR 135.00	IDR 140.00	IDR 135.00	5.94M
2026-07-02	IDR 134.00	+0.75%	IDR 133.00	IDR 139.00	IDR 133.00	4.99M
2026-07-01	IDR 133.00	-0.75%	IDR 134.00	IDR 138.00	IDR 130.00	5.21M
2026-06-30	IDR 134.00	-4.96%	IDR 142.00	IDR 142.00	IDR 134.00	6.28M
2026-06-29	IDR 141.00	-3.42%	IDR 148.00	IDR 148.00	IDR 140.00	4.49M
2026-06-26	IDR 146.00	-2.67%	IDR 150.00	IDR 153.00	IDR 144.00	3.58M
2026-06-25	IDR 150.00	+2.04%	IDR 147.00	IDR 154.00	IDR 140.00	2.92M
2026-06-24	IDR 147.00	-2.65%	IDR 151.00	IDR 156.00	IDR 147.00	4.64M
2026-06-23	IDR 151.00	+0.67%	IDR 150.00	IDR 152.00	IDR 149.00	3.08M
2026-06-22	IDR 150.00	-3.23%	IDR 156.00	IDR 156.00	IDR 150.00	4.97M
2026-06-19	IDR 155.00	+1.31%	IDR 153.00	IDR 158.00	IDR 153.00	2.66M
2026-06-18	IDR 153.00	-1.92%	IDR 157.00	IDR 160.00	IDR 153.00	3.73M
2026-06-17	IDR 156.00	-0.64%	IDR 157.00	IDR 163.00	IDR 155.00	5.29M
2026-06-15	IDR 157.00	+3.97%	IDR 155.00	IDR 162.00	IDR 153.00	19.30M
2026-06-12	IDR 151.00	+7.86%	IDR 142.00	IDR 152.00	IDR 142.00	7.80M
2026-06-11	IDR 140.00	-1.41%	IDR 143.00	IDR 146.00	IDR 137.00	7.34M
2026-06-10	IDR 142.00	+6.77%	IDR 134.00	IDR 146.00	IDR 132.00	14.46M
2026-06-09	IDR 133.00	+7.26%	IDR 122.00	IDR 134.00	IDR 119.00	17.57M
2026-06-08	IDR 124.00	-12.68%	IDR 140.00	IDR 140.00	IDR 123.00	14.21M
2026-06-05	IDR 142.00	-2.07%	IDR 145.00	IDR 146.00	IDR 140.00	7.04M
2026-06-04	IDR 145.00	-5.84%	IDR 154.00	IDR 154.00	IDR 142.00	13.89M
2026-06-03	IDR 154.00	-6.10%	IDR 165.00	IDR 165.00	IDR 153.00	13.54M
2026-06-02	IDR 164.00	-0.61%	IDR 165.00	IDR 166.00	IDR 163.00	2.88M
2026-05-29	IDR 165.00	+0.61%	IDR 164.00	IDR 166.00	IDR 163.00	4.61M
2026-05-28	IDR 164.00	0.00%	IDR 164.00	IDR 164.00	IDR 164.00	0
2026-05-27	IDR 164.00	0.00%	IDR 164.00	IDR 164.00	IDR 164.00	0
2026-05-26	IDR 164.00	-1.80%	IDR 167.00	IDR 167.00	IDR 163.00	6.07M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 134.00	0.00%	IDR 134.00	IDR 137.00	IDR 132.00	717.70K
2026-10-01	IDR 134.00	0.00%	IDR 135.00	IDR 138.00	IDR 131.00	4.71M
2026-09-30	IDR 134.00	0.00%	IDR 133.00	IDR 138.00	IDR 133.00	3.49M
2026-09-29	IDR 134.00	0.00%	IDR 134.00	IDR 137.00	IDR 130.00	7.81M
2026-09-28	IDR 134.00	-4.29%	IDR 140.00	IDR 141.00	IDR 130.00	13.57M
2026-09-25	IDR 140.00	0.00%	IDR 139.00	IDR 144.00	IDR 139.00	4.23M
2026-09-24	IDR 140.00	-2.10%	IDR 140.00	IDR 142.00	IDR 139.00	3.86M
2026-09-23	IDR 143.00	+1.42%	IDR 140.00	IDR 143.00	IDR 140.00	3.68M
2026-09-22	IDR 141.00	-1.40%	IDR 143.00	IDR 145.00	IDR 140.00	6.43M
2026-09-21	IDR 143.00	-1.38%	IDR 145.00	IDR 146.00	IDR 143.00	5.46M
2026-09-18	IDR 145.00	0.00%	IDR 146.00	IDR 150.00	IDR 145.00	5.46M
2026-09-17	IDR 145.00	-0.68%	IDR 147.00	IDR 148.00	IDR 145.00	3.89M
2026-09-16	IDR 146.00	-1.35%	IDR 148.00	IDR 149.00	IDR 145.00	3.73M
2026-09-15	IDR 148.00	-0.67%	IDR 149.00	IDR 150.00	IDR 146.00	2.33M
2026-09-14	IDR 149.00	0.00%	IDR 149.00	IDR 150.00	IDR 145.00	5.41M
2026-09-11	IDR 149.00	-0.67%	IDR 150.00	IDR 150.00	IDR 147.00	6.29M
2026-09-10	IDR 150.00	-0.66%	IDR 153.00	IDR 154.00	IDR 150.00	4.77M
2026-09-09	IDR 151.00	-1.95%	IDR 154.00	IDR 155.00	IDR 150.00	6.82M
2026-09-08	IDR 154.00	-0.65%	IDR 154.00	IDR 156.00	IDR 153.00	4.56M
2026-09-07	IDR 155.00	+1.31%	IDR 156.00	IDR 156.00	IDR 153.00	3.99M
2026-09-04	IDR 153.00	-1.29%	IDR 155.00	IDR 157.00	IDR 153.00	8.89M
2026-09-03	IDR 155.00	+1.31%	IDR 154.00	IDR 157.00	IDR 153.00	10.20M
2026-09-02	IDR 153.00	+1.32%	IDR 151.00	IDR 158.00	IDR 150.00	21.13M
2026-09-01	IDR 151.00	+2.72%	IDR 148.00	IDR 154.00	IDR 146.00	12.61M
2026-08-31	IDR 147.00	+0.68%	IDR 148.00	IDR 150.00	IDR 147.00	5.94M
2026-08-28	IDR 146.00	+0.69%	IDR 145.00	IDR 157.00	IDR 144.00	39.20M
2026-08-27	IDR 145.00	0.00%	IDR 145.00	IDR 147.00	IDR 143.00	8.68M
2026-08-26	IDR 145.00	-3.33%	IDR 151.00	IDR 151.00	IDR 145.00	6.94M
2026-08-24	IDR 150.00	-1.96%	IDR 153.00	IDR 154.00	IDR 149.00	5.38M
2026-08-21	IDR 153.00	+0.66%	IDR 154.00	IDR 155.00	IDR 153.00	6.41M
2026-08-20	IDR 152.00	+1.33%	IDR 150.00	IDR 153.00	IDR 149.00	3.79M
2026-08-19	IDR 150.00	-0.66%	IDR 151.00	IDR 152.00	IDR 149.00	2.37M
2026-08-18	IDR 151.00	+2.03%	IDR 149.00	IDR 151.00	IDR 148.00	3.00M
2026-08-14	IDR 148.00	0.00%	IDR 148.00	IDR 149.00	IDR 146.00	2.16M
2026-08-13	IDR 148.00	-1.33%	IDR 150.00	IDR 151.00	IDR 147.00	3.35M
2026-08-12	IDR 150.00	+0.67%	IDR 149.00	IDR 151.00	IDR 149.00	1.63M
2026-08-11	IDR 149.00	-1.32%	IDR 152.00	IDR 152.00	IDR 148.00	2.87M
2026-08-10	IDR 151.00	-1.31%	IDR 153.00	IDR 154.00	IDR 151.00	5.06M
2026-08-07	IDR 153.00	+3.38%	IDR 149.00	IDR 153.00	IDR 148.00	6.41M
2026-08-06	IDR 148.00	+1.37%	IDR 146.00	IDR 150.00	IDR 146.00	3.72M
2026-08-05	IDR 146.00	+0.69%	IDR 147.00	IDR 148.00	IDR 146.00	3.39M
2026-08-04	IDR 145.00	+1.40%	IDR 144.00	IDR 148.00	IDR 142.00	6.16M
2026-08-03	IDR 143.00	-2.72%	IDR 149.00	IDR 149.00	IDR 142.00	4.64M
2026-07-31	IDR 147.00	+2.08%	IDR 145.00	IDR 148.00	IDR 145.00	4.25M
2026-07-30	IDR 144.00	+1.41%	IDR 143.00	IDR 146.00	IDR 142.00	5.74M
2026-07-29	IDR 142.00	-1.39%	IDR 144.00	IDR 147.00	IDR 141.00	2.05M
2026-07-28	IDR 144.00	-1.37%	IDR 145.00	IDR 148.00	IDR 143.00	3.12M
2026-07-27	IDR 146.00	-0.68%	IDR 148.00	IDR 148.00	IDR 144.00	2.46M
2026-07-24	IDR 147.00	-3.29%	IDR 152.00	IDR 152.00	IDR 145.00	3.14M
2026-07-23	IDR 152.00	-0.65%	IDR 153.00	IDR 156.00	IDR 152.00	7.94M
2026-07-22	IDR 153.00	-0.65%	IDR 155.00	IDR 155.00	IDR 151.00	3.49M
2026-07-21	IDR 154.00	+1.32%	IDR 153.00	IDR 156.00	IDR 152.00	5.46M
2026-07-20	IDR 152.00	0.00%	IDR 154.00	IDR 156.00	IDR 152.00	9.06M
2026-07-17	IDR 152.00	+4.83%	IDR 147.00	IDR 155.00	IDR 145.00	18.73M
2026-07-16	IDR 145.00	0.00%	IDR 146.00	IDR 147.00	IDR 144.00	5.44M
2026-07-15	IDR 145.00	+2.11%	IDR 142.00	IDR 148.00	IDR 142.00	4.37M
2026-07-14	IDR 142.00	0.00%	IDR 143.00	IDR 144.00	IDR 141.00	2.67M
2026-07-13	IDR 142.00	+0.71%	IDR 142.00	IDR 143.00	IDR 140.00	2.94M
2026-07-10	IDR 141.00	0.00%	IDR 143.00	IDR 144.00	IDR 141.00	1.77M
2026-07-09	IDR 141.00	-2.08%	IDR 141.00	IDR 146.00	IDR 140.00	3.49M
2026-07-08	IDR 144.00	+0.70%	IDR 143.00	IDR 153.00	IDR 139.00	6.98M
2026-07-07	IDR 143.00	+1.42%	IDR 141.00	IDR 144.00	IDR 140.00	2.91M
2026-07-06	IDR 141.00	+2.92%	IDR 137.00	IDR 141.00	IDR 137.00	1.64M
2026-07-03	IDR 137.00	+2.24%	IDR 135.00	IDR 140.00	IDR 135.00	5.94M
2026-07-02	IDR 134.00	+0.75%	IDR 133.00	IDR 139.00	IDR 133.00	4.99M
2026-07-01	IDR 133.00	-0.75%	IDR 134.00	IDR 138.00	IDR 130.00	5.21M
2026-06-30	IDR 134.00	-4.96%	IDR 142.00	IDR 142.00	IDR 134.00	6.28M
2026-06-29	IDR 141.00	-3.42%	IDR 148.00	IDR 148.00	IDR 140.00	4.49M
2026-06-26	IDR 146.00	-2.67%	IDR 150.00	IDR 153.00	IDR 144.00	3.58M
2026-06-25	IDR 150.00	+2.04%	IDR 147.00	IDR 154.00	IDR 140.00	2.92M
2026-06-24	IDR 147.00	-2.65%	IDR 151.00	IDR 156.00	IDR 147.00	4.64M
2026-06-23	IDR 151.00	+0.67%	IDR 150.00	IDR 152.00	IDR 149.00	3.08M
2026-06-22	IDR 150.00	-3.23%	IDR 156.00	IDR 156.00	IDR 150.00	4.97M
2026-06-19	IDR 155.00	+1.31%	IDR 153.00	IDR 158.00	IDR 153.00	2.66M
2026-06-18	IDR 153.00	-1.92%	IDR 157.00	IDR 160.00	IDR 153.00	3.73M
2026-06-17	IDR 156.00	-0.64%	IDR 157.00	IDR 163.00	IDR 155.00	5.29M
2026-06-15	IDR 157.00	+3.97%	IDR 155.00	IDR 162.00	IDR 153.00	19.30M
2026-06-12	IDR 151.00	+7.86%	IDR 142.00	IDR 152.00	IDR 142.00	7.80M
2026-06-11	IDR 140.00	-1.41%	IDR 143.00	IDR 146.00	IDR 137.00	7.34M
2026-06-10	IDR 142.00	+6.77%	IDR 134.00	IDR 146.00	IDR 132.00	14.46M
2026-06-09	IDR 133.00	+7.26%	IDR 122.00	IDR 134.00	IDR 119.00	17.57M
2026-06-08	IDR 124.00	-12.68%	IDR 140.00	IDR 140.00	IDR 123.00	14.21M
2026-06-05	IDR 142.00	-2.07%	IDR 145.00	IDR 146.00	IDR 140.00	7.04M
2026-06-04	IDR 145.00	-5.84%	IDR 154.00	IDR 154.00	IDR 142.00	13.89M
2026-06-03	IDR 154.00	-6.10%	IDR 165.00	IDR 165.00	IDR 153.00	13.54M
2026-06-02	IDR 164.00	-0.61%	IDR 165.00	IDR 166.00	IDR 163.00	2.88M
2026-05-29	IDR 165.00	+0.61%	IDR 164.00	IDR 166.00	IDR 163.00	4.61M
2026-05-28	IDR 164.00	0.00%	IDR 164.00	IDR 164.00	IDR 164.00	0
2026-05-27	IDR 164.00	0.00%	IDR 164.00	IDR 164.00	IDR 164.00	0
2026-05-26	IDR 164.00	-1.80%	IDR 167.00	IDR 167.00	IDR 163.00	6.07M