PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia · Delayed Price · Currency is IDR 1,390.00
-55.00 (-3.81%)
Sep 11, 2026, 3:44 PM WIB
IDX:RONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |