PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia · Delayed Price · Currency is IDR 1,240.00
+10.00 (0.81%)
Aug 21, 2026, 4:00 PM WIB
IDX:RONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1,280.00 | 1,300.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.98% | 9,400 |
| Aug 11, 2026 | 1,300.00 | 1,300.00 | 1,225.00 | 1,265.00 | 1,265.00 | -2.69% | 6,300 |
| Aug 10, 2026 | 1,260.00 | 1,400.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3.59% | 73,200 |
| Aug 7, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.95% | 45,600 |
| Aug 6, 2026 | 1,280.00 | 1,290.00 | 1,245.00 | 1,280.00 | 1,280.00 | 0.79% | 22,200 |
| Aug 5, 2026 | 1,280.00 | 1,305.00 | 1,245.00 | 1,270.00 | 1,270.00 | - | 8,100 |
| Aug 4, 2026 | 1,290.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | -1.55% | 31,000 |
| Aug 3, 2026 | 1,385.00 | 1,385.00 | 1,260.00 | 1,290.00 | 1,290.00 | -2.27% | 100,600 |
| Jul 31, 2026 | 1,330.00 | 1,490.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1.54% | 86,100 |
| Jul 30, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.41% | 25,600 |
| Jul 29, 2026 | 1,480.00 | 1,490.00 | 1,330.00 | 1,360.00 | 1,360.00 | -7.17% | 14,100 |
| Jul 28, 2026 | 1,490.00 | 1,490.00 | 1,365.00 | 1,465.00 | 1,465.00 | -1.68% | 10,000 |
| Jul 27, 2026 | 1,350.00 | 1,490.00 | 1,270.00 | 1,490.00 | 1,490.00 | 9.96% | 73,100 |
| Jul 24, 2026 | 1,420.00 | 1,590.00 | 1,350.00 | 1,355.00 | 1,355.00 | -4.58% | 75,900 |
| Jul 23, 2026 | 1,460.00 | 1,500.00 | 1,400.00 | 1,420.00 | 1,420.00 | -3.07% | 57,000 |
| Jul 22, 2026 | 1,560.00 | 1,660.00 | 1,410.00 | 1,465.00 | 1,465.00 | -6.09% | 147,800 |
| Jul 21, 2026 | 2,110.00 | 2,110.00 | 1,500.00 | 1,560.00 | 1,560.00 | -7.69% | 958,600 |
| Jul 20, 2026 | 1,380.00 | 1,690.00 | 1,250.00 | 1,690.00 | 1,690.00 | 24.72% | 311,700 |
| Jul 17, 2026 | 1,540.00 | 1,540.00 | 1,310.00 | 1,355.00 | 1,355.00 | 9.72% | 479,200 |
| Jul 16, 2026 | 1,000.00 | 1,235.00 | 1,000.00 | 1,235.00 | 1,235.00 | 24.75% | 455,800 |
| Jul 15, 2026 | 1,010.00 | 1,010.00 | 965.00 | 990.00 | 990.00 | 3.13% | 13,200 |
| Jul 14, 2026 | 1,000.00 | 1,020.00 | 960.00 | 960.00 | 960.00 | -4.00% | 12,500 |
| Jul 13, 2026 | 1,030.00 | 1,030.00 | 955.00 | 1,000.00 | 1,000.00 | 6.38% | 9,800 |
| Jul 10, 2026 | 940.00 | 1,045.00 | 930.00 | 940.00 | 940.00 | - | 34,300 |
| Jul 9, 2026 | 940.00 | 960.00 | 930.00 | 940.00 | 940.00 | -2.59% | 8,900 |
| Jul 8, 2026 | 935.00 | 1,020.00 | 930.00 | 965.00 | 965.00 | 1.58% | 13,900 |
| Jul 7, 2026 | 935.00 | 975.00 | 935.00 | 950.00 | 950.00 | -0.52% | 10,900 |
| Jul 6, 2026 | 935.00 | 1,060.00 | 935.00 | 955.00 | 955.00 | 2.14% | 20,800 |
| Jul 3, 2026 | 975.00 | 975.00 | 935.00 | 935.00 | 935.00 | 0.54% | 26,100 |
| Jul 2, 2026 | 970.00 | 1,045.00 | 930.00 | 930.00 | 930.00 | - | 59,700 |
| Jul 1, 2026 | 940.00 | 1,000.00 | 905.00 | 930.00 | 930.00 | -12.26% | 104,500 |
| Jun 30, 2026 | 955.00 | 1,085.00 | 880.00 | 1,060.00 | 1,060.00 | 2.42% | 175,000 |
| Jun 29, 2026 | 1,045.00 | 1,045.00 | 955.00 | 1,035.00 | 1,035.00 | -2.82% | 23,200 |
| Jun 26, 2026 | 1,080.00 | 1,080.00 | 990.00 | 1,065.00 | 1,065.00 | -1.39% | 26,400 |
| Jun 25, 2026 | 1,140.00 | 1,140.00 | 1,030.00 | 1,080.00 | 1,080.00 | -5.68% | 44,800 |
| Jun 24, 2026 | 1,200.00 | 1,250.00 | 1,035.00 | 1,145.00 | 1,145.00 | 5.05% | 87,600 |
| Jun 23, 2026 | 1,150.00 | 1,245.00 | 1,085.00 | 1,090.00 | 1,090.00 | -6.44% | 11,100 |
| Jun 22, 2026 | 1,175.00 | 1,225.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.85% | 26,600 |
| Jun 19, 2026 | 1,085.00 | 1,325.00 | 950.00 | 1,175.00 | 1,175.00 | 8.80% | 142,200 |
| Jun 18, 2026 | 1,260.00 | 1,390.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.14% | 312,600 |
| Jun 17, 2026 | 925.00 | 1,115.00 | 910.00 | 1,115.00 | 1,115.00 | 24.58% | 75,800 |
| Jun 15, 2026 | 835.00 | 970.00 | 835.00 | 895.00 | 895.00 | 8.48% | 126,100 |
| Jun 12, 2026 | 825.00 | 890.00 | 800.00 | 825.00 | 825.00 | 6.45% | 68,100 |
| Jun 11, 2026 | 850.00 | 900.00 | 740.00 | 775.00 | 775.00 | -8.82% | 20,900 |