PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia · Delayed Price · Currency is IDR 282.00
+2.00 (0.71%)
At close: Feb 27, 2026
IDX:INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 280.00 | 284.00 | 274.00 | 282.00 | 282.00 | 0.71% | 5,883,100 |
| Feb 26, 2026 | 288.00 | 290.00 | 276.00 | 280.00 | 280.00 | -2.78% | 8,733,900 |
| Feb 25, 2026 | 278.00 | 288.00 | 276.00 | 288.00 | 288.00 | 3.60% | 9,961,900 |
| Feb 24, 2026 | 296.00 | 296.00 | 270.00 | 278.00 | 278.00 | -6.71% | 29,101,400 |
| Feb 23, 2026 | 304.00 | 310.00 | 296.00 | 298.00 | 298.00 | -1.97% | 16,112,500 |
| Feb 20, 2026 | 298.00 | 304.00 | 290.00 | 304.00 | 304.00 | 1.33% | 13,401,800 |
| Feb 19, 2026 | 288.00 | 300.00 | 280.00 | 300.00 | 300.00 | 4.17% | 17,979,400 |
| Feb 18, 2026 | 272.00 | 306.00 | 270.00 | 288.00 | 288.00 | 5.88% | 35,091,600 |
| Feb 13, 2026 | 276.00 | 276.00 | 266.00 | 272.00 | 272.00 | -1.45% | 5,954,500 |
| Feb 12, 2026 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -1.43% | 11,412,700 |
| Feb 11, 2026 | 270.00 | 280.00 | 262.00 | 280.00 | 280.00 | 3.70% | 23,043,900 |
| Feb 10, 2026 | 252.00 | 282.00 | 246.00 | 270.00 | 270.00 | 7.14% | 43,016,500 |
| Feb 9, 2026 | 244.00 | 270.00 | 240.00 | 252.00 | 252.00 | 3.28% | 25,044,000 |
| Feb 6, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | -4.69% | 6,830,100 |
| Feb 5, 2026 | 250.00 | 262.00 | 230.00 | 256.00 | 256.00 | 1.59% | 19,156,800 |
| Feb 4, 2026 | 252.00 | 262.00 | 236.00 | 252.00 | 252.00 | - | 23,327,400 |
| Feb 3, 2026 | 232.00 | 274.00 | 232.00 | 252.00 | 252.00 | -7.35% | 67,588,500 |
| Feb 2, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -14.47% | 3,746,700 |
| Jan 30, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -14.97% | 12,756,700 |
| Jan 29, 2026 | 374.00 | 378.00 | 374.00 | 374.00 | 374.00 | -14.61% | 74,443,300 |
| Jan 28, 2026 | 515.00 | 515.00 | 438.00 | 438.00 | 438.00 | -14.95% | 29,510,200 |
| Jan 27, 2026 | 520.00 | 535.00 | 454.00 | 515.00 | 515.00 | -0.96% | 110,353,200 |
| Jan 26, 2026 | 496.00 | 585.00 | 482.00 | 520.00 | 520.00 | 4.42% | 96,164,300 |
| Jan 23, 2026 | 500.00 | 515.00 | 482.00 | 498.00 | 498.00 | -0.40% | 48,433,800 |
| Jan 22, 2026 | 442.00 | 500.00 | 434.00 | 500.00 | 500.00 | 12.61% | 230,238,500 |
| Jan 21, 2026 | 430.00 | 444.00 | 428.00 | 444.00 | 444.00 | 3.26% | 44,548,500 |
| Jan 20, 2026 | 406.00 | 430.00 | 402.00 | 430.00 | 430.00 | 5.91% | 94,627,600 |
| Jan 19, 2026 | 392.00 | 408.00 | 392.00 | 406.00 | 406.00 | 3.05% | 50,340,200 |
| Jan 15, 2026 | 412.00 | 414.00 | 390.00 | 394.00 | 394.00 | -4.37% | 57,241,800 |
| Jan 14, 2026 | 392.00 | 414.00 | 390.00 | 412.00 | 412.00 | 5.10% | 74,029,100 |
| Jan 13, 2026 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | - | 19,577,100 |
| Jan 12, 2026 | 384.00 | 394.00 | 374.00 | 392.00 | 392.00 | 2.08% | 81,506,400 |
| Jan 9, 2026 | 398.00 | 398.00 | 382.00 | 384.00 | 384.00 | -4.00% | 19,202,100 |
| Jan 8, 2026 | 372.00 | 400.00 | 364.00 | 400.00 | 400.00 | 7.53% | 122,183,400 |
| Jan 7, 2026 | 360.00 | 374.00 | 354.00 | 372.00 | 372.00 | 3.33% | 40,112,200 |
| Jan 6, 2026 | 364.00 | 366.00 | 348.00 | 360.00 | 360.00 | -1.64% | 24,563,800 |
| Jan 5, 2026 | 340.00 | 374.00 | 338.00 | 366.00 | 366.00 | 7.02% | 34,603,900 |
| Jan 2, 2026 | 344.00 | 344.00 | 334.00 | 342.00 | 342.00 | -2.29% | 14,525,900 |
| Dec 30, 2025 | 364.00 | 364.00 | 346.00 | 350.00 | 350.00 | -1.69% | 16,172,500 |
| Dec 29, 2025 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 0.56% | 5,088,300 |
| Dec 24, 2025 | 350.00 | 356.00 | 348.00 | 354.00 | 354.00 | 0.57% | 8,982,800 |
| Dec 23, 2025 | 358.00 | 360.00 | 348.00 | 352.00 | 352.00 | -2.22% | 8,469,100 |
| Dec 22, 2025 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.12% | 15,363,700 |
| Dec 19, 2025 | 376.00 | 376.00 | 352.00 | 356.00 | 356.00 | -5.32% | 14,211,100 |
| Dec 18, 2025 | 378.00 | 380.00 | 368.00 | 376.00 | 376.00 | -0.53% | 14,970,800 |
| Dec 17, 2025 | 370.00 | 380.00 | 366.00 | 378.00 | 378.00 | 2.16% | 31,446,900 |
| Dec 16, 2025 | 362.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2.21% | 11,956,200 |
| Dec 15, 2025 | 360.00 | 364.00 | 354.00 | 362.00 | 362.00 | - | 42,172,100 |
| Dec 12, 2025 | 342.00 | 366.00 | 340.00 | 362.00 | 362.00 | 5.85% | 51,317,900 |
| Dec 11, 2025 | 328.00 | 342.00 | 326.00 | 342.00 | 342.00 | 4.27% | 12,870,800 |