PT Royalindo Investa Wijaya Tbk(ID:INDO)
Rp131.00-1.00 (-0.76%)
ID:INDO
PT Royalindo Investa Wijaya Tbk historical prices
Rp131.00
At close:-1.00 (-0.76%)
PT Royalindo Investa Wijaya Tbk (INDO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | -0.76% | 20,530,699 | 0.79 |
| Nov 10, 2026 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | +0.76% | 16,243,700 | 0.62 |
| Nov 09, 2026 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | +1.53% | 26,493,000 | 1.02 |
| Nov 06, 2026 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | +0.77% | 22,641,900 | 0.86 |
| Nov 05, 2026 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 0.00% | 20,710,600 | 0.78 |
| Nov 04, 2026 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | -0.76% | 31,534,400 | 1.19 |
| Nov 03, 2026 | 133.00 | 135.00 | 128.00 | 131.00 | 131.00 | -1.50% | 28,907,500 | 1.10 |
| Nov 02, 2026 | 131.00 | 134.00 | 128.00 | 133.00 | 133.00 | +0.76% | 29,619,500 | 1.13 |
| Oct 30, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -2.22% | 15,991,600 | 0.60 |
| Oct 29, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 14,282,300 | 0.54 |
| Oct 28, 2026 | 135.00 | 136.00 | 131.00 | 136.00 | 136.00 | +0.74% | 24,895,900 | 0.93 |
| Oct 27, 2026 | 136.00 | 139.00 | 133.00 | 135.00 | 135.00 | -1.46% | 34,245,400 | 1.28 |
| Oct 26, 2026 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | -1.44% | 24,274,100 | 0.89 |
| Oct 23, 2026 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 28,205,900 | 1.03 |
| Oct 22, 2026 | 139.00 | 141.00 | 136.00 | 140.00 | 140.00 | +0.72% | 23,442,200 | 0.85 |
| Oct 21, 2026 | 135.00 | 140.00 | 131.00 | 139.00 | 139.00 | +2.96% | 44,706,800 | 1.62 |
| Oct 20, 2026 | 132.00 | 138.00 | 127.00 | 135.00 | 135.00 | +2.27% | 27,295,100 | 0.98 |
| Oct 19, 2026 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | -6.38% | 33,497,200 | 1.21 |
| Oct 16, 2026 | 164.00 | 164.00 | 141.00 | 141.00 | 141.00 | -14.55% | 10,818,500 | 0.39 |
| Oct 15, 2026 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | -2.37% | 16,982,100 | 0.61 |
| Oct 14, 2026 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | -1.17% | 29,927,300 | 1.08 |
| Oct 13, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | -1.72% | 22,063,000 | 0.79 |
| Oct 12, 2026 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 20,632,500 | 0.74 |
| Oct 09, 2026 | 173.00 | 175.00 | 171.00 | 175.00 | 175.00 | +1.16% | 22,735,900 | 0.81 |
| Oct 08, 2026 | 172.00 | 177.00 | 171.00 | 173.00 | 173.00 | +0.58% | 39,158,000 | 1.41 |
| Oct 07, 2026 | 172.00 | 173.00 | 168.00 | 172.00 | 172.00 | 0.00% | 36,336,900 | 1.32 |
| Oct 06, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | +1.78% | 18,028,300 | 0.65 |
| Oct 05, 2026 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | +2.42% | 28,829,500 | 1.05 |
| Oct 02, 2026 | 161.00 | 166.00 | 160.00 | 165.00 | 165.00 | +2.48% | 26,002,800 | 0.93 |
| Oct 01, 2026 | 167.00 | 167.00 | 159.00 | 161.00 | 161.00 | -3.01% | 19,003,500 | 0.68 |
| Sep 30, 2026 | 169.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.19% | 18,547,900 | 0.66 |
| Sep 29, 2026 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | 0.00% | 24,496,800 | 0.88 |
| Sep 28, 2026 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | -1.18% | 18,071,800 | 0.65 |
| Sep 25, 2026 | 175.00 | 177.00 | 168.00 | 170.00 | 170.00 | -2.86% | 30,744,400 | 1.10 |
| Sep 24, 2026 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | -2.78% | 22,445,800 | 0.81 |
| Sep 23, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 0.00% | 22,156,100 | 0.78 |
| Sep 22, 2026 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.64% | 30,736,500 | 1.08 |
| Sep 21, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 0.00% | 29,976,800 | 1.06 |
| Sep 18, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.00% | 25,957,500 | 0.91 |
| Sep 17, 2026 | 185.00 | 186.00 | 181.00 | 183.00 | 183.00 | -1.08% | 33,314,300 | 1.18 |
| Sep 16, 2026 | 186.00 | 190.00 | 184.00 | 185.00 | 185.00 | -0.54% | 34,268,400 | 1.22 |
| Sep 15, 2026 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.00% | 16,934,000 | 0.60 |
| Sep 14, 2026 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | +1.09% | 34,807,700 | 1.19 |
| Sep 11, 2026 | 183.00 | 186.00 | 178.00 | 184.00 | 184.00 | +0.55% | 35,040,700 | 1.22 |
| Sep 10, 2026 | 186.00 | 187.00 | 182.00 | 183.00 | 183.00 | -1.61% | 24,030,900 | 0.83 |
| Sep 09, 2026 | 189.00 | 191.00 | 185.00 | 186.00 | 186.00 | -1.59% | 25,943,600 | 0.89 |
| Sep 08, 2026 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | 0.00% | 26,933,200 | 0.92 |
| Sep 07, 2026 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | +2.16% | 25,061,100 | 0.84 |
| Sep 04, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.60% | 20,403,700 | 0.68 |
| Sep 03, 2026 | 185.00 | 189.00 | 183.00 | 188.00 | 188.00 | +1.62% | 34,869,000 | 1.16 |
