PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia · Delayed Price · Currency is IDR 1,465.00
-25.00 (-1.68%)
Jul 28, 2026, 4:00 PM WIB
IDX:RONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,490.00 | 1,490.00 | 1,470.00 | 1,485.00 | - | -0.34% | 4,300 |
| 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 |
| 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 |