PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia · Delayed Price · Currency is IDR 1,245.00
-20.00 (-1.58%)
Oct 23, 2026, 4:00 PM WIB
IDX:RONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,450.00 | 1,450.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.58% | 38,500 |
| Oct 22, 2026 | 1,150.00 | 1,340.00 | 1,100.00 | 1,265.00 | 1,265.00 | 7.20% | 54,700 |
| Oct 21, 2026 | 1,240.00 | 1,275.00 | 1,150.00 | 1,180.00 | 1,180.00 | -4.45% | 46,800 |
| Oct 20, 2026 | 1,200.00 | 1,450.00 | 1,200.00 | 1,235.00 | 1,235.00 | 6.47% | 136,800 |
| Oct 19, 2026 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -6.83% | 12,200 |
| Oct 16, 2026 | 1,800.00 | 1,800.00 | 1,245.00 | 1,245.00 | 1,245.00 | -14.73% | 58,100 |
| Oct 15, 2026 | 1,500.00 | 1,525.00 | 1,285.00 | 1,460.00 | 1,460.00 | 0.34% | 19,600 |
| Oct 14, 2026 | 1,490.00 | 1,505.00 | 1,430.00 | 1,455.00 | 1,455.00 | -3.00% | 20,200 |
| Oct 13, 2026 | 1,555.00 | 1,555.00 | 1,395.00 | 1,500.00 | 1,500.00 | -0.33% | 30,500 |
| Oct 12, 2026 | 1,525.00 | 1,525.00 | 1,450.00 | 1,505.00 | 1,505.00 | -1.31% | 3,100 |
| Oct 9, 2026 | 1,550.00 | 1,550.00 | 1,430.00 | 1,525.00 | 1,525.00 | -1.61% | 2,200 |
| Oct 8, 2026 | 1,560.00 | 1,560.00 | 1,420.00 | 1,550.00 | 1,550.00 | -1.27% | 15,300 |
| Oct 7, 2026 | 1,500.00 | 1,570.00 | 1,490.00 | 1,570.00 | 1,570.00 | 3.63% | 9,700 |
| Oct 6, 2026 | 1,490.00 | 1,530.00 | 1,450.00 | 1,515.00 | 1,515.00 | 1.68% | 10,200 |
| Oct 5, 2026 | 1,485.00 | 1,585.00 | 1,425.00 | 1,490.00 | 1,490.00 | 0.34% | 22,100 |
| Oct 2, 2026 | 1,405.00 | 1,580.00 | 1,360.00 | 1,485.00 | 1,485.00 | 5.69% | 17,500 |
| Oct 1, 2026 | 1,460.00 | 1,510.00 | 1,320.00 | 1,405.00 | 1,405.00 | 0.72% | 20,700 |
| Sep 30, 2026 | 1,410.00 | 1,470.00 | 1,360.00 | 1,395.00 | 1,395.00 | -6.06% | 7,600 |
| Sep 29, 2026 | 1,445.00 | 1,550.00 | 1,405.00 | 1,485.00 | 1,485.00 | 2.77% | 14,400 |
| Sep 28, 2026 | 1,480.00 | 1,620.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.03% | 23,800 |
| Sep 25, 2026 | 1,625.00 | 1,625.00 | 1,450.00 | 1,475.00 | 1,475.00 | -9.23% | 23,200 |
| Sep 24, 2026 | 1,525.00 | 1,660.00 | 1,450.00 | 1,625.00 | 1,625.00 | 6.56% | 29,400 |
| Sep 23, 2026 | 1,490.00 | 1,680.00 | 1,490.00 | 1,525.00 | 1,525.00 | 5.17% | 193,400 |
| Sep 22, 2026 | 1,420.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,450.00 | 0.35% | 16,500 |
| Sep 21, 2026 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.70% | 12,500 |
| Sep 18, 2026 | 1,490.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.34% | 40,100 |
| Sep 17, 2026 | 1,435.00 | 1,590.00 | 1,435.00 | 1,490.00 | 1,490.00 | 4.93% | 69,500 |
| Sep 16, 2026 | 1,320.00 | 1,650.00 | 1,320.00 | 1,420.00 | 1,420.00 | 6.77% | 271,300 |
| Sep 15, 2026 | 1,390.00 | 1,390.00 | 1,320.00 | 1,330.00 | 1,330.00 | -3.62% | 7,100 |
| Sep 14, 2026 | 1,390.00 | 1,390.00 | 1,300.00 | 1,380.00 | 1,380.00 | -0.72% | 21,500 |
| Sep 11, 2026 | 1,490.00 | 1,490.00 | 1,335.00 | 1,390.00 | 1,390.00 | -3.81% | 8,800 |
| Sep 10, 2026 | 1,520.00 | 1,525.00 | 1,445.00 | 1,445.00 | 1,445.00 | -6.17% | 21,100 |
| Sep 9, 2026 | 1,600.00 | 1,610.00 | 1,400.00 | 1,540.00 | 1,540.00 | -3.75% | 97,300 |
| Sep 8, 2026 | 1,625.00 | 1,755.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 177,800 |
| Sep 7, 2026 | 1,975.00 | 1,975.00 | 1,580.00 | 1,620.00 | 1,620.00 | 2.53% | 2,262,700 |
| Sep 4, 2026 | 1,265.00 | 1,580.00 | 1,245.00 | 1,580.00 | 1,580.00 | 24.90% | 651,100 |
| Sep 3, 2026 | 1,245.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1.61% | 30,000 |
| Sep 2, 2026 | 1,255.00 | 1,275.00 | 1,225.00 | 1,245.00 | 1,245.00 | 2.47% | 7,600 |
| Sep 1, 2026 | 1,235.00 | 1,270.00 | 1,200.00 | 1,215.00 | 1,215.00 | -1.22% | 7,500 |
| Aug 31, 2026 | 1,220.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | - | 15,900 |
| Aug 28, 2026 | 1,220.00 | 1,310.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.41% | 18,500 |
| Aug 27, 2026 | 1,220.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.41% | 3,600 |
| Aug 26, 2026 | 1,215.00 | 1,270.00 | 1,205.00 | 1,220.00 | 1,220.00 | -3.94% | 13,600 |
| Aug 24, 2026 | 1,245.00 | 1,270.00 | 1,200.00 | 1,270.00 | 1,270.00 | 2.42% | 9,000 |
| Aug 21, 2026 | 1,245.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 1,900 |
| Aug 20, 2026 | 1,225.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.41% | 3,600 |
| Aug 19, 2026 | 1,245.00 | 1,265.00 | 1,190.00 | 1,225.00 | 1,225.00 | -1.61% | 15,600 |
| Aug 18, 2026 | 1,205.00 | 1,325.00 | 1,205.00 | 1,245.00 | 1,245.00 | 6.87% | 24,600 |
| Aug 14, 2026 | 1,185.00 | 1,235.00 | 1,135.00 | 1,165.00 | 1,165.00 | -4.90% | 21,600 |
| Aug 13, 2026 | 1,280.00 | 1,305.00 | 1,155.00 | 1,225.00 | 1,225.00 | -1.21% | 3,500 |