PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia · Delayed Price · Currency is IDR 1,180.00
+65.00 (5.83%)
Jun 18, 2026, 10:44 AM WIB
IDX:RONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 810.00 | 900.00 | 810.00 | 850.00 | 850.00 | 4.94% | 51,000 |
| Jun 9, 2026 | 845.00 | 845.00 | 740.00 | 810.00 | 810.00 | -4.14% | 33,900 |
| Jun 8, 2026 | 755.00 | 860.00 | 750.00 | 845.00 | 845.00 | -3.98% | 95,100 |
| Jun 5, 2026 | 995.00 | 995.00 | 880.00 | 880.00 | 880.00 | -14.56% | 238,000 |
| Jun 4, 2026 | 1,135.00 | 1,175.00 | 965.00 | 1,030.00 | 1,030.00 | -9.25% | 417,000 |
| Jun 3, 2026 | 1,300.00 | 1,300.00 | 1,100.00 | 1,135.00 | 1,135.00 | -12.02% | 41,500 |
| Jun 2, 2026 | 1,190.00 | 1,295.00 | 1,150.00 | 1,290.00 | 1,290.00 | 4.03% | 11,400 |
| May 29, 2026 | 1,220.00 | 1,295.00 | 1,165.00 | 1,240.00 | 1,240.00 | 0.40% | 30,600 |
| May 26, 2026 | 1,305.00 | 1,615.00 | 1,160.00 | 1,235.00 | 1,235.00 | -5.36% | 120,200 |
| May 25, 2026 | 1,045.00 | 1,305.00 | 945.00 | 1,305.00 | 1,305.00 | 24.88% | 78,100 |
| May 22, 2026 | 1,010.00 | 1,065.00 | 990.00 | 1,045.00 | 1,045.00 | -9.91% | 132,800 |
| May 21, 2026 | 1,160.00 | 1,420.00 | 1,015.00 | 1,160.00 | 1,160.00 | -2.11% | 28,400 |
| May 20, 2026 | 1,210.00 | 1,310.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.07% | 12,700 |
| May 19, 2026 | 1,260.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.20% | 14,900 |
| May 18, 2026 | 1,320.00 | 1,320.00 | 1,210.00 | 1,250.00 | 1,250.00 | -5.30% | 50,400 |
| May 13, 2026 | 1,300.00 | 1,335.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1.54% | 27,000 |
| May 12, 2026 | 1,345.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.35% | 18,800 |
| May 11, 2026 | 1,415.00 | 1,415.00 | 1,320.00 | 1,345.00 | 1,345.00 | -4.95% | 67,700 |
| May 8, 2026 | 1,695.00 | 1,900.00 | 1,415.00 | 1,415.00 | 1,415.00 | -8.12% | 239,500 |
| May 7, 2026 | 1,550.00 | 1,740.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.96% | 31,400 |
| May 6, 2026 | 1,565.00 | 1,625.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.64% | 9,900 |
| May 5, 2026 | 1,655.00 | 1,655.00 | 1,505.00 | 1,565.00 | 1,565.00 | -5.15% | 49,000 |
| May 4, 2026 | 1,605.00 | 1,680.00 | 1,525.00 | 1,650.00 | 1,650.00 | -4.90% | 111,500 |
| Apr 30, 2026 | 1,615.00 | 1,735.00 | 1,580.00 | 1,735.00 | 1,735.00 | -0.29% | 12,000 |
| Apr 29, 2026 | 1,685.00 | 1,740.00 | 1,570.00 | 1,740.00 | 1,740.00 | 3.26% | 15,100 |
| Apr 28, 2026 | 1,615.00 | 1,790.00 | 1,545.00 | 1,685.00 | 1,685.00 | 4.66% | 26,800 |
| Apr 27, 2026 | 1,525.00 | 1,905.00 | 1,525.00 | 1,610.00 | 1,610.00 | 5.57% | 84,500 |
| Apr 24, 2026 | 1,800.00 | 1,800.00 | 1,505.00 | 1,525.00 | 1,525.00 | -13.60% | 40,400 |
| Apr 23, 2026 | 1,800.00 | 1,800.00 | 1,635.00 | 1,765.00 | 1,765.00 | -2.49% | 13,600 |
| Apr 22, 2026 | 1,775.00 | 1,830.00 | 1,745.00 | 1,810.00 | 1,810.00 | -1.63% | 21,700 |
| Apr 21, 2026 | 2,200.00 | 2,200.00 | 1,660.00 | 1,840.00 | 1,840.00 | 3.66% | 67,500 |
| Apr 20, 2026 | 1,820.00 | 1,820.00 | 1,675.00 | 1,775.00 | 1,775.00 | -2.47% | 31,300 |
| Apr 17, 2026 | 1,880.00 | 1,880.00 | 1,725.00 | 1,820.00 | 1,820.00 | -3.19% | 119,900 |
| Apr 16, 2026 | 2,190.00 | 2,440.00 | 1,860.00 | 1,880.00 | 1,880.00 | -3.84% | 1,187,800 |
| Apr 15, 2026 | 1,900.00 | 1,955.00 | 1,630.00 | 1,955.00 | 1,955.00 | 24.92% | 79,500 |
| Apr 14, 2026 | 1,570.00 | 1,570.00 | 1,500.00 | 1,565.00 | 1,565.00 | 2.62% | 76,700 |
| Apr 13, 2026 | 1,465.00 | 1,595.00 | 1,435.00 | 1,525.00 | 1,525.00 | 4.10% | 55,000 |
| Apr 10, 2026 | 1,385.00 | 1,500.00 | 1,245.00 | 1,465.00 | 1,465.00 | 5.78% | 26,400 |
| Apr 9, 2026 | 1,355.00 | 1,420.00 | 1,335.00 | 1,385.00 | 1,385.00 | 2.59% | 33,300 |
| Apr 8, 2026 | 1,190.00 | 1,415.00 | 1,190.00 | 1,350.00 | 1,350.00 | 5.47% | 26,800 |
| Apr 7, 2026 | 1,185.00 | 1,330.00 | 1,185.00 | 1,280.00 | 1,280.00 | -4.83% | 12,100 |
| Apr 6, 2026 | 1,320.00 | 1,380.00 | 1,250.00 | 1,345.00 | 1,345.00 | -2.54% | 37,000 |
| Apr 2, 2026 | 1,530.00 | 1,530.00 | 1,320.00 | 1,380.00 | 1,380.00 | -0.72% | 12,800 |
| Apr 1, 2026 | 1,330.00 | 1,475.00 | 1,330.00 | 1,390.00 | 1,390.00 | 4.91% | 39,900 |
| Mar 31, 2026 | 1,400.00 | 1,885.00 | 1,320.00 | 1,325.00 | 1,325.00 | -12.25% | 277,500 |
| Mar 30, 2026 | 1,490.00 | 1,510.00 | 1,440.00 | 1,510.00 | 1,510.00 | 1.34% | 11,400 |
| Mar 27, 2026 | 1,440.00 | 1,490.00 | 1,410.00 | 1,490.00 | 1,490.00 | 2.05% | 32,000 |