PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia · Delayed Price · Currency is IDR 244.00
-16.00 (-6.15%)
Nov 20, 2025, 2:10 PM WIB
IDX:INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 222.00 | 254.00 | 220.00 | 244.00 | - | 9.91% | 33,801,100 |
| Nov 18, 2025 | 208.00 | 222.00 | 204.00 | 222.00 | 222.00 | 6.73% | 14,310,200 |
| Nov 17, 2025 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 5,035,500 |
| Nov 14, 2025 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | -4.50% | 6,635,400 |
| Nov 13, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.77% | 4,468,800 |
| Nov 12, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 4,690,400 |
| Nov 11, 2025 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1.79% | 7,283,200 |
| Nov 10, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 8,242,800 |
| Nov 7, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 4,600,800 |
| Nov 6, 2025 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 7,212,500 |
| Nov 5, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | -0.88% | 4,321,700 |
| Nov 4, 2025 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 7,123,400 |
| Nov 3, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 4,359,000 |
| Oct 31, 2025 | 226.00 | 232.00 | 220.00 | 232.00 | 232.00 | 2.65% | 8,421,500 |
| Oct 30, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 5,017,100 |
| Oct 29, 2025 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 8,018,800 |
| Oct 28, 2025 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 0.85% | 4,251,700 |
| Oct 27, 2025 | 240.00 | 252.00 | 228.00 | 234.00 | 234.00 | -2.50% | 44,021,600 |
| Oct 24, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 4,310,800 |
| Oct 23, 2025 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 4,177,600 |
| Oct 22, 2025 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 4,181,200 |
| Oct 21, 2025 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 4,091,400 |
| Oct 20, 2025 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 0.84% | 17,084,300 |
| Oct 17, 2025 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | -1.65% | 1,670,700 |
| Oct 16, 2025 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | -0.82% | 1,037,800 |
| Oct 15, 2025 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 3,169,900 |
| Oct 14, 2025 | 240.00 | 252.00 | 236.00 | 246.00 | 246.00 | 2.50% | 28,146,900 |
| Oct 13, 2025 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 2,260,200 |
| Oct 10, 2025 | 228.00 | 244.00 | 228.00 | 240.00 | 240.00 | 4.35% | 9,779,100 |
| Oct 9, 2025 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.77% | 2,258,000 |
| Oct 8, 2025 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | -3.42% | 4,345,200 |
| Oct 7, 2025 | 238.00 | 240.00 | 230.00 | 234.00 | 234.00 | -1.68% | 6,589,300 |
| Oct 6, 2025 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | -2.46% | 4,450,100 |
| Oct 3, 2025 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.83% | 4,184,500 |
| Oct 2, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 4,049,400 |
| Oct 1, 2025 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 4,090,600 |
| Sep 30, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 4,121,000 |
| Sep 29, 2025 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.83% | 4,365,100 |
| Sep 26, 2025 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 4,187,000 |
| Sep 25, 2025 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.81% | 12,904,100 |
| Sep 24, 2025 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | - | 4,150,900 |
| Sep 23, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.60% | 3,981,100 |
| Sep 22, 2025 | 254.00 | 254.00 | 244.00 | 250.00 | 250.00 | -1.57% | 8,241,500 |
| Sep 19, 2025 | 262.00 | 262.00 | 248.00 | 254.00 | 254.00 | -3.05% | 12,102,600 |
| 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% | 5,510,500 |
| Sep 11, 2025 | 240.00 | 248.00 | 234.00 | 246.00 | 246.00 | 2.50% | 5,829,200 |