PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia · Delayed Price · Currency is IDR 147.00
-6.00 (-3.92%)
May 20, 2026, 11:20 AM WIB
IDX:INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 156.00 | 160.00 | 153.00 | 153.00 | 153.00 | -1.92% | 47,683,300 |
| May 18, 2026 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | -0.64% | 12,703,900 |
| May 13, 2026 | 155.00 | 160.00 | 154.00 | 157.00 | 157.00 | 1.29% | 61,547,900 |
| May 12, 2026 | 167.00 | 167.00 | 153.00 | 155.00 | 155.00 | -6.63% | 60,655,500 |
| May 11, 2026 | 165.00 | 168.00 | 161.00 | 166.00 | 166.00 | 1.22% | 65,274,300 |
| May 8, 2026 | 159.00 | 167.00 | 157.00 | 164.00 | 164.00 | 3.14% | 83,659,500 |
| May 7, 2026 | 157.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1.92% | 51,872,300 |
| May 6, 2026 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | - | 43,760,800 |
| May 5, 2026 | 155.00 | 158.00 | 152.00 | 156.00 | 156.00 | - | 59,796,500 |
| May 4, 2026 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | 0.65% | 76,237,600 |
| Apr 30, 2026 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | -4.91% | 85,893,400 |
| Apr 29, 2026 | 164.00 | 171.00 | 162.00 | 163.00 | 163.00 | - | 146,833,400 |
| Apr 28, 2026 | 159.00 | 167.00 | 159.00 | 163.00 | 163.00 | 1.88% | 63,779,800 |
| Apr 27, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 12,411,500 |
| Apr 24, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 6,231,500 |
| Apr 23, 2026 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | - | 7,994,400 |
| Apr 22, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | -0.63% | 7,822,100 |
| Apr 21, 2026 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | 6,863,200 |
| Apr 20, 2026 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -2.44% | 7,399,600 |
| Apr 17, 2026 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | -1.80% | 11,298,400 |
| Apr 16, 2026 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | -0.60% | 14,069,200 |
| Apr 15, 2026 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 10,940,300 |
| Apr 14, 2026 | 168.00 | 168.00 | 164.00 | 168.00 | 168.00 | - | 9,690,500 |
| Apr 13, 2026 | 161.00 | 171.00 | 159.00 | 168.00 | 168.00 | 1.82% | 36,473,800 |
| Apr 10, 2026 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 0.61% | 5,874,100 |
| Apr 9, 2026 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.20% | 8,688,400 |
| Apr 8, 2026 | 162.00 | 169.00 | 162.00 | 166.00 | 166.00 | 2.47% | 26,018,000 |
| Apr 7, 2026 | 169.00 | 170.00 | 158.00 | 162.00 | 162.00 | -4.14% | 19,154,100 |
| Apr 6, 2026 | 163.00 | 170.00 | 160.00 | 169.00 | 169.00 | 3.05% | 34,840,500 |
| Apr 2, 2026 | 174.00 | 174.00 | 162.00 | 164.00 | 164.00 | -5.75% | 7,739,800 |
| Apr 1, 2026 | 167.00 | 174.00 | 166.00 | 174.00 | 174.00 | 4.19% | 27,614,800 |
| Mar 31, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 2,116,700 |
| Mar 30, 2026 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 1.22% | 2,703,300 |
| Mar 27, 2026 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | - | 4,948,300 |
| Mar 26, 2026 | 168.00 | 169.00 | 162.00 | 164.00 | 164.00 | -2.38% | 10,360,100 |
| Mar 25, 2026 | 162.00 | 169.00 | 162.00 | 168.00 | 168.00 | 3.70% | 12,807,700 |
| Mar 17, 2026 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 4.52% | 8,526,200 |
| Mar 16, 2026 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | - | 5,940,400 |
| Mar 13, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 10,165,300 |
| Mar 12, 2026 | 148.00 | 160.00 | 148.00 | 157.00 | 157.00 | 6.08% | 20,783,400 |
| Mar 11, 2026 | 147.00 | 150.00 | 142.00 | 148.00 | 148.00 | 0.68% | 27,297,100 |
| Mar 10, 2026 | 142.00 | 150.00 | 139.00 | 147.00 | 147.00 | 3.52% | 16,605,900 |
| Mar 9, 2026 | 154.00 | 155.00 | 142.00 | 142.00 | 142.00 | -14.97% | 14,594,900 |
| Mar 6, 2026 | 196.00 | 199.00 | 167.00 | 167.00 | 167.00 | -14.80% | 25,917,100 |
| Mar 5, 2026 | 193.00 | 199.00 | 186.00 | 196.00 | 196.00 | - | 25,779,200 |
| Mar 4, 2026 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | -14.78% | 25,773,300 |
| Mar 3, 2026 | 270.00 | 288.00 | 230.00 | 230.00 | 230.00 | -14.81% | 39,646,600 |
| Mar 2, 2026 | 280.00 | 280.00 | 252.00 | 270.00 | 270.00 | -4.26% | 15,977,900 |
| 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 |