Skip to main content
logo
PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,100.00
0.00 (0.00%)
Nov 20, 2025, 11:55 AM WIB

IDX:RONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,730.004,100.003,730.004,100.004,100.00-0.97%22,600
Nov 18, 20253,830.004,140.003,450.004,140.004,140.008.09%21,100
Nov 17, 20253,940.003,940.003,830.003,830.003,830.00-9.88%32,600
Nov 14, 20254,300.004,300.004,250.004,250.004,250.00-1.16%38,000
Nov 13, 20253,940.004,300.003,940.004,300.004,300.009.14%56,200
Nov 12, 20253,940.003,940.003,940.003,940.003,940.009.75%141,200
Nov 11, 20253,310.003,590.003,310.003,590.003,590.008.79%21,600
Nov 10, 20253,290.003,300.003,290.003,300.003,300.000.30%23,200
Nov 7, 20253,290.003,290.003,290.003,290.003,290.007.87%5,700
Nov 6, 20253,170.003,200.003,050.003,050.003,050.00-9.76%11,800
Nov 5, 20253,340.003,380.003,340.003,380.003,380.00-7.65%23,600
Nov 4, 20253,690.003,690.003,370.003,660.003,660.00-1.08%11,400
Nov 3, 20253,490.003,700.003,470.003,700.003,700.006.63%18,100
Oct 31, 20253,060.003,470.003,060.003,470.003,470.002.36%40,300
Oct 30, 20253,390.003,390.003,070.003,390.003,390.00-73,100
Oct 29, 20253,400.003,400.003,080.003,390.003,390.00-0.88%15,000
Oct 28, 20253,420.003,510.003,420.003,420.003,420.00-10.00%45,700
Oct 27, 20253,890.003,890.003,190.003,800.003,800.007.34%43,100
Oct 24, 20253,540.003,580.003,540.003,540.003,540.008.59%43,800
Oct 23, 20253,260.003,260.003,260.003,260.003,260.009.76%51,600
Oct 22, 20252,970.002,970.002,970.002,970.002,970.0010.00%24,700
Oct 21, 20252,880.002,880.002,700.002,700.002,700.00-7.22%49,600
Oct 20, 20253,020.003,020.002,860.002,910.002,910.00-3.32%23,200
Oct 17, 20253,330.003,330.003,000.003,010.003,010.00-9.61%27,900
Oct 16, 20252,800.003,330.002,800.003,330.003,330.007.77%77,500
Oct 15, 20253,100.003,100.003,090.003,090.003,090.00-9.91%56,400
Oct 14, 20253,730.003,730.003,420.003,430.003,430.00-9.74%102,200
Oct 13, 20253,780.003,800.003,780.003,800.003,800.00-9.52%84,300
Oct 10, 20255,000.005,000.004,200.004,200.004,200.00-7.89%170,200
Oct 9, 20254,400.004,560.004,150.004,560.004,560.009.88%89,500
Oct 8, 20254,610.005,000.004,150.004,150.004,150.00-9.98%254,400
Oct 7, 20253,800.004,620.003,800.004,610.004,610.009.76%154,900
Oct 6, 20254,200.004,200.004,200.004,200.004,200.00-4.55%298,500
Oct 3, 20254,400.004,400.003,950.004,400.004,400.0010.00%348,900
Oct 2, 20254,450.004,450.004,000.004,000.004,000.00-1.23%346,400
Oct 1, 20254,050.004,050.004,050.004,050.004,050.009.76%30,800
Sep 30, 20253,360.003,690.003,360.003,690.003,690.009.82%298,300
Sep 29, 20253,360.003,360.003,350.003,360.003,360.009.80%363,700
Sep 26, 20252,520.003,060.002,520.003,060.003,060.009.68%445,200
Sep 25, 20252,790.002,790.002,790.002,790.002,790.00-10.00%523,800
Sep 24, 20253,220.003,220.003,100.003,100.003,100.005.80%253,000
Sep 23, 20252,930.002,930.002,930.002,930.002,930.009.74%115,000
Sep 22, 20252,390.002,670.002,390.002,670.002,670.009.88%488,000
Sep 19, 20252,430.002,430.002,430.002,430.002,430.00-10.00%481,400