La bourse est fermée

PT Bank Raya Indonesia Tbk (AGRO.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
250,00-6,00 (-2,34 %)
À la clôture : 04:14PM WIB
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024256,00260,00250,00250,00250,009 215 700
20 mai 2024252,00262,00252,00256,00256,0014 110 500
17 mai 2024254,00256,00250,00252,00252,006 329 500
16 mai 2024252,00258,00250,00254,00254,0013 503 000
15 mai 2024250,00256,00248,00250,00250,0012 051 000
14 mai 2024248,00254,00246,00248,00248,007 570 800
13 mai 2024252,00254,00244,00248,00248,006 989 700
08 mai 2024256,00258,00250,00252,00252,005 644 000
07 mai 2024258,00260,00254,00256,00256,006 769 400
06 mai 2024252,00260,00248,00258,00258,009 013 000
03 mai 2024248,00254,00248,00250,00250,006 460 100
02 mai 2024256,00258,00248,00250,00250,009 097 000
30 avr. 2024252,00262,00252,00256,00256,0013 825 500
29 avr. 2024248,00254,00246,00252,00252,008 781 500
26 avr. 2024252,00254,00246,00246,00246,009 473 200
25 avr. 2024258,00262,00250,00252,00252,009 027 000
24 avr. 2024254,00266,00254,00258,00258,0014 968 900
23 avr. 2024252,00258,00250,00254,00254,0018 270 400
22 avr. 2024246,00252,00244,00248,00248,009 536 500
19 avr. 2024256,00258,00244,00244,00244,0015 685 500
18 avr. 2024260,00264,00256,00256,00256,008 135 800
17 avr. 2024258,00264,00256,00258,00258,0011 227 100
16 avr. 2024268,00268,00254,00258,00258,0027 214 800
05 avr. 2024270,00274,00266,00268,00268,0012 775 000
04 avr. 2024268,00274,00260,00270,00270,0015 501 100
03 avr. 2024276,00280,00264,00268,00268,0035 760 800
02 avr. 2024286,00290,00270,00278,00278,0056 950 200
01 avr. 2024292,00292,00280,00286,00286,0024 252 100
28 mars 2024300,00304,00290,00290,00290,0034 081 700
27 mars 2024306,00312,00300,00300,00300,0032 499 600
26 mars 2024316,00316,00296,00306,00306,0092 519 700
25 mars 2024310,00310,00294,00296,00296,0052 945 200
22 mars 2024286,00322,00284,00302,00302,00276 116 500
21 mars 2024274,00286,00274,00284,00284,0025 421 400
20 mars 2024278,00280,00272,00272,00272,0011 189 600
19 mars 2024282,00282,00276,00278,00278,009 303 200
18 mars 2024286,00292,00276,00278,00278,0032 098 000
15 mars 2024276,00280,00270,00272,00272,0013 718 700
14 mars 2024284,00288,00274,00276,00276,0027 604 900
13 mars 2024280,00286,00276,00284,00284,0024 315 100
08 mars 2024274,00292,00272,00278,00278,0061 695 300
07 mars 2024284,00288,00270,00272,00272,0046 396 100
06 mars 2024262,00288,00260,00284,00284,00106 942 400
05 mars 2024264,00282,00260,00262,00262,0045 014 800
04 mars 2024266,00268,00262,00262,00262,004 341 100
01 mars 2024266,00270,00264,00264,00264,004 434 600
29 févr. 2024262,00274,00260,00266,00266,0011 863 600
28 févr. 2024262,00266,00260,00262,00262,005 093 300
27 févr. 2024262,00268,00258,00260,00260,009 994 900
26 févr. 2024268,00272,00260,00262,00262,0010 065 900
23 févr. 2024270,00272,00266,00268,00268,007 153 700
22 févr. 2024268,00270,00266,00266,00266,005 430 700
21 févr. 2024274,00276,00264,00266,00266,0011 460 800
20 févr. 2024268,00276,00266,00272,00272,0010 552 700
19 févr. 2024278,00282,00266,00266,00266,0023 009 700
16 févr. 2024286,00288,00278,00278,00278,009 352 600
15 févr. 2024280,00292,00280,00286,00286,0016 501 500
13 févr. 2024278,00284,00278,00280,00280,005 130 100
12 févr. 2024278,00282,00278,00278,00278,007 491 400
07 févr. 2024284,00286,00278,00278,00278,006 165 600
06 févr. 2024282,00288,00282,00282,00282,008 787 900
05 févr. 2024276,00286,00274,00282,00282,0016 914 500
02 févr. 2024286,00290,00274,00274,00274,0020 846 100
01 févr. 2024290,00292,00284,00284,00284,0012 256 600
31 janv. 2024292,00294,00286,00290,00290,008 363 800
30 janv. 2024286,00292,00282,00288,00288,0014 247 700
29 janv. 2024282,00292,00282,00284,00284,0015 714 200
26 janv. 2024296,00300,00280,00282,00282,0025 679 100
25 janv. 2024294,00302,00294,00296,00296,0013 446 700
24 janv. 2024304,00308,00290,00294,00294,0034 476 300
23 janv. 2024314,00318,00304,00304,00304,0038 131 200
22 janv. 2024308,00324,00306,00314,00314,0058 225 300
19 janv. 2024304,00316,00302,00306,00306,0024 122 100
18 janv. 2024306,00310,00302,00304,00304,0013 320 600
17 janv. 2024312,00314,00302,00304,00304,0030 274 100
16 janv. 2024318,00318,00312,00312,00312,0016 361 500
15 janv. 2024316,00322,00314,00316,00316,0016 312 900
12 janv. 2024332,00336,00310,00318,00318,0059 739 000
11 janv. 2024326,00336,00324,00332,00332,0045 067 400
10 janv. 2024328,00332,00324,00324,00324,0017 775 100
09 janv. 2024330,00338,00322,00328,00328,0040 938 800
08 janv. 2024330,00338,00326,00330,00330,0023 045 700
05 janv. 2024330,00338,00328,00328,00328,0027 540 800
04 janv. 2024332,00336,00326,00328,00328,0037 387 100
03 janv. 2024316,00334,00316,00330,00330,0070 321 400
02 janv. 2024310,00322,00310,00318,00318,0027 125 000
29 déc. 2023318,00320,00310,00310,00310,0016 875 900
28 déc. 2023320,00320,00312,00316,00316,0014 702 000
27 déc. 2023322,00326,00316,00318,00318,0023 062 100
22 déc. 2023320,00334,00318,00320,00320,0051 419 800
21 déc. 2023322,00330,00316,00320,00320,0032 168 600
20 déc. 2023330,00340,00320,00322,00322,0067 909 800
19 déc. 2023316,00334,00316,00328,00328,0045 290 000
18 déc. 2023334,00342,00310,00316,00316,0057 452 400
15 déc. 2023348,00356,00332,00334,00334,0078 842 300
14 déc. 2023326,00354,00326,00346,00346,00207 247 500
13 déc. 2023342,00360,00320,00322,00322,00193 606 600
12 déc. 2023306,00376,00304,00342,00342,00815 080 400
11 déc. 2023296,00322,00292,00304,00304,00124 696 300
08 déc. 2023298,00304,00290,00292,00292,0037 433 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...