Skip to main content
logo
PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,070.00
-320.00 (-9.44%)
Oct 30, 2025, 2:55 PM WIB

IDX:RONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%25,000
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%488,000
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
Sep 18, 20253,270.003,270.002,700.002,700.002,700.00-9.70%375,100
Sep 17, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 16, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 15, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 12, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 11, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 10, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 9, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 8, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 4, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 3, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 2, 20252,990.002,990.002,990.002,990.002,990.00--
Sep 1, 20252,990.002,990.002,990.002,990.002,990.00--
Aug 29, 20252,990.002,990.002,990.002,990.002,990.00--
Aug 28, 20252,990.002,990.002,990.002,990.002,990.00--
Aug 27, 20252,990.002,990.002,990.002,990.002,990.00--
Aug 26, 20252,990.002,990.002,990.002,990.002,990.00--