PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia · Delayed Price · Currency is IDR 238.00
-2.00 (-0.83%)
Aug 29, 2025, 9:46 AM WIB
IDX:INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | - | 7,577,000 |
| Aug 27, 2025 | 230.00 | 250.00 | 230.00 | 240.00 | 240.00 | 4.35% | 79,068,900 |
| Aug 26, 2025 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | - | 3,192,900 |
| Aug 25, 2025 | 232.00 | 240.00 | 220.00 | 230.00 | 230.00 | -0.86% | 13,757,600 |
| Aug 22, 2025 | 230.00 | 238.00 | 226.00 | 232.00 | 232.00 | 0.87% | 13,656,700 |
| Aug 21, 2025 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 10.58% | 22,598,600 |
| Aug 20, 2025 | 199.00 | 212.00 | 198.00 | 208.00 | 208.00 | 4.52% | 10,909,800 |
| Aug 19, 2025 | 196.00 | 199.00 | 193.00 | 199.00 | 199.00 | 1.53% | 5,854,700 |
| Aug 15, 2025 | 197.00 | 198.00 | 194.00 | 196.00 | 196.00 | -0.51% | 4,838,700 |
| Aug 14, 2025 | 198.00 | 210.00 | 195.00 | 197.00 | 197.00 | -0.51% | 11,944,600 |
| Aug 13, 2025 | 186.00 | 200.00 | 185.00 | 198.00 | 198.00 | 5.88% | 12,835,700 |
| Aug 12, 2025 | 190.00 | 194.00 | 186.00 | 187.00 | 187.00 | -1.58% | 5,254,600 |
| Aug 11, 2025 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | - | 802,400 |
| Aug 8, 2025 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | -0.52% | 2,100,300 |
| Aug 7, 2025 | 192.00 | 194.00 | 187.00 | 191.00 | 191.00 | -0.52% | 910,200 |
| Aug 6, 2025 | 195.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 1,617,200 |
| Aug 5, 2025 | 190.00 | 195.00 | 190.00 | 192.00 | 192.00 | 1.05% | 742,200 |
| Aug 4, 2025 | 191.00 | 196.00 | 189.00 | 190.00 | 190.00 | - | 1,255,200 |
| Aug 1, 2025 | 190.00 | 197.00 | 185.00 | 190.00 | 190.00 | -0.52% | 7,724,600 |
| Jul 31, 2025 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.55% | 5,400,300 |
| Jul 30, 2025 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | - | 4,992,400 |
| Jul 29, 2025 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | -0.51% | 2,689,900 |
| Jul 28, 2025 | 197.00 | 202.00 | 195.00 | 195.00 | 195.00 | -0.51% | 5,357,400 |
| Jul 25, 2025 | 196.00 | 198.00 | 193.00 | 196.00 | 196.00 | - | 5,160,000 |
| Jul 24, 2025 | 195.00 | 197.00 | 193.00 | 196.00 | 196.00 | - | 5,060,900 |
| Jul 23, 2025 | 195.00 | 200.00 | 194.00 | 196.00 | 196.00 | - | 5,418,800 |
| Jul 22, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 5,382,700 |
| Jul 21, 2025 | 195.00 | 202.00 | 195.00 | 200.00 | 200.00 | 1.52% | 5,152,200 |
| Jul 18, 2025 | 200.00 | 204.00 | 189.00 | 197.00 | 197.00 | -1.50% | 18,878,900 |
| Jul 17, 2025 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.96% | 4,175,900 |
| Jul 16, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 4,941,200 |
| Jul 15, 2025 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 3,265,200 |
| Jul 14, 2025 | 202.00 | 218.00 | 200.00 | 206.00 | 206.00 | 1.98% | 26,483,300 |
| Jul 11, 2025 | 202.00 | 204.00 | 185.00 | 202.00 | 202.00 | - | 5,475,800 |
| Jul 10, 2025 | 191.00 | 202.00 | 189.00 | 202.00 | 202.00 | 6.32% | 32,576,000 |
| Jul 9, 2025 | 189.00 | 191.00 | 183.00 | 190.00 | 190.00 | 0.53% | 1,400,800 |
| Jul 8, 2025 | 196.00 | 196.00 | 185.00 | 189.00 | 189.00 | - | 5,789,800 |
| Jul 7, 2025 | 194.00 | 194.00 | 181.00 | 189.00 | 189.00 | 2.16% | 12,385,600 |
| Jul 4, 2025 | 184.00 | 190.00 | 180.00 | 185.00 | 185.00 | 1.65% | 3,020,700 |
| Jul 3, 2025 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 1.68% | 4,266,800 |
| Jul 2, 2025 | 178.00 | 183.00 | 175.00 | 179.00 | 179.00 | 0.56% | 1,631,200 |
| Jul 1, 2025 | 170.00 | 183.00 | 167.00 | 178.00 | 178.00 | 4.71% | 6,494,700 |
| Jun 30, 2025 | 172.00 | 173.00 | 166.00 | 170.00 | 170.00 | -1.16% | 1,030,900 |
| Jun 26, 2025 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 496,500 |
| Jun 25, 2025 | 169.00 | 174.00 | 167.00 | 172.00 | 172.00 | 1.78% | 3,778,500 |
| Jun 24, 2025 | 167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 2.42% | 894,100 |
| Jun 23, 2025 | 173.00 | 173.00 | 164.00 | 165.00 | 165.00 | -5.17% | 4,433,000 |
| Jun 20, 2025 | 167.00 | 190.00 | 167.00 | 174.00 | 174.00 | 4.19% | 42,607,900 |
| Jun 19, 2025 | 169.00 | 174.00 | 165.00 | 167.00 | 167.00 | -2.91% | 1,301,600 |
| Jun 18, 2025 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.78% | 1,849,000 |