PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia · Delayed Price · Currency is IDR 1,490.00
+30.00 (2.05%)
At close: Mar 27, 2026
IDX:RONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,440.00 | 1,490.00 | 1,410.00 | 1,490.00 | 1,490.00 | 2.05% | 32,000 |
| Mar 26, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,460.00 | 1,460.00 | -2.67% | 17,500 |
| Mar 25, 2026 | 1,345.00 | 1,550.00 | 1,165.00 | 1,500.00 | 1,500.00 | 11.94% | 109,900 |
| Mar 17, 2026 | 1,255.00 | 1,405.00 | 1,255.00 | 1,340.00 | 1,340.00 | 6.77% | 37,000 |
| Mar 16, 2026 | 1,475.00 | 1,475.00 | 1,255.00 | 1,255.00 | 1,255.00 | -14.92% | 96,700 |
| Mar 13, 2026 | 1,730.00 | 1,730.00 | 1,475.00 | 1,475.00 | 1,475.00 | -14.74% | 86,700 |
| Mar 12, 2026 | 1,890.00 | 1,985.00 | 1,610.00 | 1,730.00 | 1,730.00 | -8.47% | 104,100 |
| Mar 11, 2026 | 1,920.00 | 1,935.00 | 1,865.00 | 1,890.00 | 1,890.00 | -1.56% | 73,500 |
| Mar 10, 2026 | 2,210.00 | 2,210.00 | 1,880.00 | 1,920.00 | 1,920.00 | -13.12% | 151,500 |
| Mar 9, 2026 | 2,610.00 | 2,610.00 | 2,210.00 | 2,210.00 | 2,210.00 | -15.00% | 66,900 |
| Mar 6, 2026 | 2,600.00 | 3,000.00 | 2,590.00 | 2,600.00 | 2,600.00 | 0.39% | 32,100 |
| Mar 5, 2026 | 2,300.00 | 2,850.00 | 2,270.00 | 2,590.00 | 2,590.00 | 12.61% | 78,100 |
| Mar 4, 2026 | 2,650.00 | 2,720.00 | 2,240.00 | 2,300.00 | 2,300.00 | -12.55% | 195,500 |
| Mar 3, 2026 | 2,970.00 | 2,970.00 | 2,550.00 | 2,630.00 | 2,630.00 | -12.33% | 90,300 |
| Mar 2, 2026 | 3,100.00 | 3,160.00 | 2,720.00 | 3,000.00 | 3,000.00 | -6.25% | 36,200 |
| Feb 27, 2026 | 3,120.00 | 3,250.00 | 3,010.00 | 3,200.00 | 3,200.00 | 2.89% | 10,500 |
| Feb 26, 2026 | 3,270.00 | 3,290.00 | 3,100.00 | 3,110.00 | 3,110.00 | -4.31% | 9,200 |
| Feb 25, 2026 | 3,240.00 | 3,250.00 | 3,080.00 | 3,250.00 | 3,250.00 | 0.93% | 15,900 |
| Feb 24, 2026 | 3,350.00 | 3,400.00 | 3,200.00 | 3,220.00 | 3,220.00 | -3.88% | 22,800 |
| Feb 23, 2026 | 3,350.00 | 3,390.00 | 3,250.00 | 3,350.00 | 3,350.00 | 0.60% | 9,100 |
| Feb 20, 2026 | 3,280.00 | 3,370.00 | 3,280.00 | 3,330.00 | 3,330.00 | 1.52% | 17,600 |
| Feb 19, 2026 | 3,260.00 | 3,330.00 | 3,230.00 | 3,280.00 | 3,280.00 | 1.23% | 21,700 |
| Feb 18, 2026 | 3,260.00 | 3,420.00 | 3,240.00 | 3,240.00 | 3,240.00 | -2.41% | 38,900 |
| Feb 13, 2026 | 3,100.00 | 3,390.00 | 3,100.00 | 3,320.00 | 3,320.00 | 1.84% | 14,100 |
| Feb 12, 2026 | 3,760.00 | 3,760.00 | 3,260.00 | 3,260.00 | 3,260.00 | -0.31% | 43,800 |
| Feb 11, 2026 | 3,080.00 | 3,380.00 | 2,960.00 | 3,270.00 | 3,270.00 | 6.86% | 41,200 |
| Feb 10, 2026 | 3,120.00 | 3,250.00 | 3,060.00 | 3,060.00 | 3,060.00 | -1.92% | 17,000 |
| Feb 9, 2026 | 3,250.00 | 3,250.00 | 3,000.00 | 3,120.00 | 3,120.00 | -4.00% | 26,700 |
| Feb 6, 2026 | 3,180.00 | 3,250.00 | 2,870.00 | 3,250.00 | 3,250.00 | 0.31% | 38,500 |
| Feb 5, 2026 | 3,250.00 | 3,310.00 | 3,000.00 | 3,240.00 | 3,240.00 | -1.52% | 21,000 |
| Feb 4, 2026 | 3,300.00 | 3,480.00 | 3,210.00 | 3,290.00 | 3,290.00 | -1.20% | 19,800 |
| Feb 3, 2026 | 3,150.00 | 3,490.00 | 2,820.00 | 3,330.00 | 3,330.00 | 3.42% | 32,800 |
| Feb 2, 2026 | 3,770.00 | 3,770.00 | 3,220.00 | 3,220.00 | 3,220.00 | -14.81% | 60,100 |
| Jan 30, 2026 | 3,270.00 | 3,780.00 | 3,050.00 | 3,780.00 | 3,780.00 | 23.93% | 78,600 |
| Jan 29, 2026 | 3,400.00 | 3,400.00 | 2,890.00 | 3,050.00 | 3,050.00 | -10.29% | 189,700 |
| Jan 28, 2026 | 3,920.00 | 3,920.00 | 3,340.00 | 3,400.00 | 3,400.00 | -13.27% | 178,100 |
| Jan 27, 2026 | 3,940.00 | 4,000.00 | 3,850.00 | 3,920.00 | 3,920.00 | -2.00% | 31,300 |
| Jan 26, 2026 | 4,200.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | 0.25% | 37,500 |
| Jan 23, 2026 | 4,100.00 | 4,100.00 | 3,680.00 | 3,990.00 | 3,990.00 | -0.25% | 62,700 |
| Jan 22, 2026 | 4,280.00 | 4,280.00 | 3,890.00 | 4,000.00 | 4,000.00 | -6.98% | 136,700 |
| Jan 21, 2026 | 4,320.00 | 4,320.00 | 4,020.00 | 4,300.00 | 4,300.00 | - | 141,800 |
| Jan 20, 2026 | 4,290.00 | 4,300.00 | 4,170.00 | 4,300.00 | 4,300.00 | 0.70% | 95,500 |
| Jan 19, 2026 | 4,850.00 | 4,850.00 | 4,220.00 | 4,270.00 | 4,270.00 | -0.47% | 133,000 |
| Jan 15, 2026 | 4,220.00 | 4,400.00 | 4,220.00 | 4,290.00 | 4,290.00 | 1.90% | 128,400 |
| Jan 14, 2026 | 4,420.00 | 5,000.00 | 4,100.00 | 4,210.00 | 4,210.00 | 5.25% | 1,086,200 |
| Jan 13, 2026 | 3,570.00 | 4,280.00 | 3,570.00 | 4,000.00 | 4,000.00 | 9.59% | 296,400 |
| Jan 12, 2026 | 3,760.00 | 3,790.00 | 3,620.00 | 3,650.00 | 3,650.00 | -2.93% | 38,700 |
| Jan 9, 2026 | 3,640.00 | 3,770.00 | 3,620.00 | 3,760.00 | 3,760.00 | 3.30% | 21,400 |
| Jan 8, 2026 | 3,710.00 | 3,750.00 | 3,620.00 | 3,640.00 | 3,640.00 | -1.89% | 35,200 |
| Jan 7, 2026 | 3,770.00 | 3,790.00 | 3,650.00 | 3,710.00 | 3,710.00 | -1.33% | 35,300 |