PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia · Delayed Price · Currency is IDR 1,235.00
-70.00 (-5.36%)
May 26, 2026, 4:00 PM WIB
IDX:RONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,460.00 | 1,460.00 | -2.67% | 17,500 |
| Mar 25, 2026 | 1,345.00 | 1,550.00 | 1,165.00 | 1,500.00 | 1,500.00 | 11.94% | 109,900 |
| Mar 17, 2026 | 1,255.00 | 1,405.00 | 1,255.00 | 1,340.00 | 1,340.00 | 6.77% | 37,000 |
| Mar 16, 2026 | 1,475.00 | 1,475.00 | 1,255.00 | 1,255.00 | 1,255.00 | -14.92% | 96,700 |
| Mar 13, 2026 | 1,730.00 | 1,730.00 | 1,475.00 | 1,475.00 | 1,475.00 | -14.74% | 86,700 |
| Mar 12, 2026 | 1,890.00 | 1,985.00 | 1,610.00 | 1,730.00 | 1,730.00 | -8.47% | 104,100 |
| Mar 11, 2026 | 1,920.00 | 1,935.00 | 1,865.00 | 1,890.00 | 1,890.00 | -1.56% | 73,500 |
| Mar 10, 2026 | 2,210.00 | 2,210.00 | 1,880.00 | 1,920.00 | 1,920.00 | -13.12% | 151,600 |
| Mar 9, 2026 | 2,610.00 | 2,610.00 | 2,210.00 | 2,210.00 | 2,210.00 | -15.00% | 66,900 |
| Mar 6, 2026 | 2,600.00 | 3,000.00 | 2,590.00 | 2,600.00 | 2,600.00 | 0.39% | 32,100 |
| Mar 5, 2026 | 2,300.00 | 2,850.00 | 2,270.00 | 2,590.00 | 2,590.00 | 12.61% | 78,200 |