PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia · Delayed Price · Currency is IDR 180.00
-3.00 (-1.64%)
Sep 22, 2026, 4:03 PM WIB
IDX:INDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 183.00 | 185.00 | 180.00 | 180.00 | - | -1.64% | 27,942,200 |
| Sep 21, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | - | 29,976,800 |
| Sep 18, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | - | 25,957,500 |
| Sep 17, 2026 | 185.00 | 186.00 | 181.00 | 183.00 | 183.00 | -1.08% | 33,314,300 |
| Sep 16, 2026 | 186.00 | 190.00 | 184.00 | 185.00 | 185.00 | -0.54% | 34,268,400 |
| Sep 15, 2026 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 16,934,000 |
| Sep 14, 2026 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 1.09% | 34,807,700 |
| Sep 11, 2026 | 183.00 | 186.00 | 178.00 | 184.00 | 184.00 | 0.55% | 35,040,700 |
| Sep 10, 2026 | 186.00 | 187.00 | 182.00 | 183.00 | 183.00 | -1.61% | 24,030,900 |
| Sep 9, 2026 | 189.00 | 191.00 | 185.00 | 186.00 | 186.00 | -1.59% | 25,943,600 |
| Sep 8, 2026 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | - | 26,933,200 |
| Sep 7, 2026 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 2.16% | 25,061,100 |
| Sep 4, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.60% | 20,403,700 |
| Sep 3, 2026 | 185.00 | 189.00 | 183.00 | 188.00 | 188.00 | 1.62% | 34,869,000 |
| Sep 2, 2026 | 181.00 | 186.00 | 180.00 | 185.00 | 185.00 | 2.21% | 27,135,800 |
| 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 |