PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia · Delayed Price · Currency is IDR 185.00
+4.00 (2.21%)
Sep 2, 2026, 1:39 PM WIB
IDX:INDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 29,556,500 |
| Aug 31, 2026 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.66% | 27,262,400 |
| Aug 28, 2026 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | - | 27,436,000 |
| Aug 27, 2026 | 180.00 | 181.00 | 178.00 | 181.00 | 181.00 | 0.56% | 31,208,000 |
| Aug 26, 2026 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | -1.64% | 41,673,100 |
| Aug 24, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 16,915,800 |
| Aug 21, 2026 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.66% | 22,726,500 |
| Aug 20, 2026 | 184.00 | 185.00 | 178.00 | 181.00 | 181.00 | -1.63% | 45,369,100 |
| Aug 19, 2026 | 185.00 | 187.00 | 182.00 | 184.00 | 184.00 | - | 26,736,900 |
| Aug 18, 2026 | 176.00 | 185.00 | 175.00 | 184.00 | 184.00 | 3.95% | 39,116,900 |
| Aug 14, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 0.57% | 31,237,800 |
| Aug 13, 2026 | 176.00 | 176.00 | 173.00 | 176.00 | 176.00 | - | 21,910,900 |
| Aug 12, 2026 | 174.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1.15% | 25,051,000 |
| Aug 11, 2026 | 177.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.69% | 34,886,900 |
| Aug 10, 2026 | 174.00 | 178.00 | 173.00 | 177.00 | 177.00 | 1.72% | 33,049,200 |
| Aug 7, 2026 | 175.00 | 178.00 | 173.00 | 174.00 | 174.00 | -0.57% | 28,206,300 |
| Aug 6, 2026 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | -0.57% | 26,961,600 |
| Aug 5, 2026 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | -0.56% | 24,213,100 |
| Aug 4, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1.14% | 28,953,500 |
| Aug 3, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | -0.57% | 22,412,500 |
| Jul 31, 2026 | 174.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.15% | 29,105,400 |
| Jul 30, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 4.19% | 37,463,600 |
| Jul 29, 2026 | 173.00 | 174.00 | 167.00 | 167.00 | 167.00 | -3.47% | 50,398,900 |
| Jul 28, 2026 | 172.00 | 176.00 | 171.00 | 173.00 | 173.00 | 0.58% | 36,095,000 |
| Jul 27, 2026 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 32,113,700 |
| Jul 24, 2026 | 174.00 | 180.00 | 171.00 | 173.00 | 173.00 | -0.57% | 56,118,000 |
| Jul 23, 2026 | 174.00 | 179.00 | 172.00 | 174.00 | 174.00 | - | 41,368,100 |
| Jul 22, 2026 | 172.00 | 174.00 | 169.00 | 174.00 | 174.00 | 1.16% | 28,817,300 |
| Jul 21, 2026 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.58% | 17,561,800 |
| Jul 20, 2026 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | - | 22,987,700 |
| Jul 17, 2026 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | -1.16% | 17,868,100 |
| Jul 16, 2026 | 169.00 | 174.00 | 167.00 | 173.00 | 173.00 | 2.37% | 40,766,500 |
| Jul 15, 2026 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 15,706,900 |
| Jul 14, 2026 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 21,029,100 |
| Jul 13, 2026 | 169.00 | 170.00 | 165.00 | 167.00 | 167.00 | -1.76% | 25,942,700 |
| Jul 10, 2026 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 0.59% | 19,947,100 |
| Jul 9, 2026 | 165.00 | 170.00 | 164.00 | 169.00 | 169.00 | 2.42% | 28,814,000 |
| Jul 8, 2026 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | -1.79% | 21,589,700 |
| Jul 7, 2026 | 162.00 | 168.00 | 160.00 | 168.00 | 168.00 | 4.35% | 44,841,600 |
| Jul 6, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 14,622,300 |
| Jul 3, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 3.85% | 31,989,900 |
| Jul 2, 2026 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | -0.64% | 24,033,300 |
| Jul 1, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 18,960,400 |
| Jun 30, 2026 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | -0.63% | 20,487,300 |
| Jun 29, 2026 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1.28% | 25,531,100 |
| Jun 26, 2026 | 164.00 | 164.00 | 153.00 | 156.00 | 156.00 | -4.88% | 48,341,100 |
| Jun 25, 2026 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1.23% | 39,568,900 |
| Jun 24, 2026 | 165.00 | 168.00 | 161.00 | 162.00 | 162.00 | -2.41% | 25,342,800 |
| Jun 23, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 3.11% | 26,241,100 |
| Jun 22, 2026 | 169.00 | 169.00 | 160.00 | 161.00 | 161.00 | -4.73% | 28,726,800 |