PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia · Delayed Price · Currency is IDR 262.00
+18.00 (7.38%)
Sep 18, 2025, 4:12 PM WIB
IDX:INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 244.00 | 272.00 | 238.00 | 262.00 | 262.00 | 7.38% | 44,517,000 |
| Sep 17, 2025 | 250.00 | 254.00 | 242.00 | 244.00 | 244.00 | -3.17% | 4,607,500 |
| Sep 16, 2025 | 250.00 | 256.00 | 244.00 | 252.00 | 252.00 | 0.80% | 4,877,800 |
| Sep 15, 2025 | 250.00 | 252.00 | 240.00 | 250.00 | 250.00 | - | 5,027,300 |
| Sep 12, 2025 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 1.63% | 5,606,500 |
| Sep 11, 2025 | 240.00 | 248.00 | 234.00 | 246.00 | 246.00 | 2.50% | 5,829,200 |
| Sep 10, 2025 | 236.00 | 246.00 | 234.00 | 240.00 | 240.00 | 1.69% | 3,907,500 |
| Sep 9, 2025 | 222.00 | 242.00 | 214.00 | 236.00 | 236.00 | 6.31% | 21,480,300 |
| Sep 8, 2025 | 218.00 | 228.00 | 214.00 | 222.00 | 222.00 | 1.83% | 7,383,800 |
| Sep 4, 2025 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | -1.80% | 6,706,500 |
| Sep 3, 2025 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 4,430,300 |
| Sep 2, 2025 | 230.00 | 236.00 | 220.00 | 222.00 | 222.00 | -3.48% | 5,537,500 |
| Sep 1, 2025 | 218.00 | 246.00 | 210.00 | 230.00 | 230.00 | 0.88% | 14,228,000 |
| Aug 29, 2025 | 240.00 | 242.00 | 224.00 | 228.00 | 228.00 | -5.00% | 12,150,500 |
| 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 |