PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia · Delayed Price · Currency is IDR 1,815.00
0.00 (0.00%)
Dec 18, 2024, 4:08 PM WIB
IDX:RONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Jan 10, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Jan 9, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Jan 8, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Jan 7, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Jan 6, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Jan 3, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Jan 2, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Dec 30, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Dec 27, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Dec 24, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Dec 23, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Dec 20, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Dec 19, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | - |
| Dec 18, 2024 | 1,775.00 | 2,010.00 | 1,565.00 | 1,815.00 | 1,815.00 | 12.73% | 380,300 |
| Dec 17, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 9.90% | 33,900 |
| Dec 16, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 9.74% | 173,300 |
| Dec 13, 2024 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 9.88% | 39,600 |
| Dec 12, 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 9.95% | 2,557,900 |
| Dec 11, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 9.95% | 100 |
| Dec 10, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9.84% | 55,300 |
| Dec 9, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 9.58% | 177,400 |
| Dec 6, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 9.87% | 1,700 |
| Dec 5, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 9.35% | 1,000 |
| Dec 4, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 9.45% | 2,100 |
| Dec 3, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 9.48% | 100 |
| Dec 2, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9.43% | 110,500 |
| Nov 29, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 9.50% | 82,200 |
| Nov 28, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 10.00% | 12,900 |
| Nov 26, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10.00% | 31,500 |
| Nov 25, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 22, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 21, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 20, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 19, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 18, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 15, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 14, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 13, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 12, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 11, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 8, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 7, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 6, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 5, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 4, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 1, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Oct 31, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Oct 30, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Oct 29, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |