PT Aracord Nusantara Group Tbk(ID:RONY)
Rp1,090.00-60.00 (-5.22%)
ID:RONY
PT Aracord Nusantara Group Tbk historical prices
Rp1,090.00
At close:-60.00 (-5.22%)
PT Aracord Nusantara Group Tbk (RONY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,160.00 | 1,350.00 | 1,090.00 | 1,090.00 | 1,090.00 | -5.22% | 21,000 | 0.27 |
| Nov 10, 2026 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | -3.77% | 300 | 0.00 |
| Nov 09, 2026 | 1,180.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | -3.35% | 2,400 | 0.03 |
| Nov 06, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | -4.78% | 4,000 | 0.05 |
| Nov 05, 2026 | 1,335.00 | 1,335.00 | 1,255.00 | 1,255.00 | 1,255.00 | -6.69% | 55,400 | 0.71 |
| Nov 04, 2026 | 1,120.00 | 1,345.00 | 1,095.00 | 1,345.00 | 1,345.00 | +20.09% | 14,900 | 0.19 |
| Nov 03, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,120.00 | 1,120.00 | -5.08% | 4,200 | 0.05 |
| Nov 02, 2026 | 1,150.00 | 1,200.00 | 1,145.00 | 1,180.00 | 1,180.00 | -2.88% | 12,900 | 0.16 |
| Oct 30, 2026 | 1,350.00 | 1,350.00 | 1,130.00 | 1,215.00 | 1,215.00 | +0.41% | 18,800 | 0.24 |
| Oct 29, 2026 | 1,205.00 | 1,210.00 | 1,120.00 | 1,210.00 | 1,210.00 | +0.83% | 31,600 | 0.39 |
| Oct 28, 2026 | 1,280.00 | 1,290.00 | 1,080.00 | 1,200.00 | 1,200.00 | +7.14% | 29,900 | 0.37 |
| Oct 27, 2026 | 1,310.00 | 1,310.00 | 1,120.00 | 1,120.00 | 1,120.00 | -6.67% | 41,600 | 0.52 |
| Oct 26, 2026 | 1,400.00 | 1,400.00 | 1,190.00 | 1,200.00 | 1,200.00 | -3.61% | 34,200 | 0.43 |
| Oct 23, 2026 | 1,450.00 | 1,450.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.58% | 38,400 | 0.48 |
| Oct 22, 2026 | 1,150.00 | 1,340.00 | 1,100.00 | 1,265.00 | 1,265.00 | +7.20% | 54,700 | 0.68 |
| Oct 21, 2026 | 1,240.00 | 1,275.00 | 1,150.00 | 1,180.00 | 1,180.00 | -4.45% | 46,800 | 0.58 |
| Oct 20, 2026 | 1,200.00 | 1,450.00 | 1,200.00 | 1,235.00 | 1,235.00 | +6.47% | 136,800 | 1.72 |
| Oct 19, 2026 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -6.83% | 12,400 | 0.15 |
| Oct 16, 2026 | 1,800.00 | 1,800.00 | 1,245.00 | 1,245.00 | 1,245.00 | -14.73% | 58,100 | 0.61 |
| Oct 15, 2026 | 1,500.00 | 1,525.00 | 1,285.00 | 1,460.00 | 1,460.00 | +0.34% | 19,600 | 0.19 |
| Oct 14, 2026 | 1,490.00 | 1,505.00 | 1,430.00 | 1,455.00 | 1,455.00 | -3.00% | 20,200 | 0.19 |
| Oct 13, 2026 | 1,555.00 | 1,555.00 | 1,395.00 | 1,500.00 | 1,500.00 | -0.33% | 30,500 | 0.27 |
| Oct 12, 2026 | 1,525.00 | 1,525.00 | 1,450.00 | 1,505.00 | 1,505.00 | -1.31% | 3,100 | 0.03 |
| Oct 09, 2026 | 1,550.00 | 1,550.00 | 1,430.00 | 1,525.00 | 1,525.00 | -1.61% | 2,200 | 0.02 |
| Oct 08, 2026 | 1,560.00 | 1,560.00 | 1,420.00 | 1,550.00 | 1,550.00 | -1.27% | 15,300 | 0.13 |
| Oct 07, 2026 | 1,500.00 | 1,570.00 | 1,490.00 | 1,570.00 | 1,570.00 | +3.63% | 9,700 | 0.08 |
| Oct 06, 2026 | 1,490.00 | 1,530.00 | 1,450.00 | 1,515.00 | 1,515.00 | +1.68% | 10,200 | 0.09 |
| Oct 05, 2026 | 1,485.00 | 1,585.00 | 1,425.00 | 1,490.00 | 1,490.00 | +0.34% | 22,100 | 0.19 |
| Oct 02, 2026 | 1,405.00 | 1,580.00 | 1,360.00 | 1,485.00 | 1,485.00 | +5.69% | 17,500 | 0.15 |
| Oct 01, 2026 | 1,460.00 | 1,510.00 | 1,320.00 | 1,405.00 | 1,405.00 | +0.72% | 20,700 | 0.18 |
| Sep 30, 2026 | 1,410.00 | 1,470.00 | 1,360.00 | 1,395.00 | 1,395.00 | -6.06% | 7,600 | 0.07 |
| Sep 29, 2026 | 1,445.00 | 1,550.00 | 1,405.00 | 1,485.00 | 1,485.00 | +2.77% | 14,400 | 0.12 |
| Sep 28, 2026 | 1,480.00 | 1,620.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.03% | 23,800 | 0.20 |
| Sep 25, 2026 | 1,625.00 | 1,625.00 | 1,450.00 | 1,475.00 | 1,475.00 | -9.23% | 23,200 | 0.19 |
| Sep 24, 2026 | 1,525.00 | 1,660.00 | 1,450.00 | 1,625.00 | 1,625.00 | +6.56% | 30,600 | 0.26 |
| Sep 23, 2026 | 1,490.00 | 1,680.00 | 1,490.00 | 1,525.00 | 1,525.00 | +5.17% | 193,400 | 1.65 |
| Sep 22, 2026 | 1,420.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,450.00 | +0.35% | 16,500 | 0.14 |
| Sep 21, 2026 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.70% | 12,500 | 0.11 |
| Sep 18, 2026 | 1,490.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.34% | 40,100 | 0.34 |
| Sep 17, 2026 | 1,435.00 | 1,590.00 | 1,435.00 | 1,490.00 | 1,490.00 | +4.93% | 69,500 | 0.59 |
| Sep 16, 2026 | 1,320.00 | 1,650.00 | 1,320.00 | 1,420.00 | 1,420.00 | +6.77% | 271,300 | 2.35 |
| Sep 15, 2026 | 1,390.00 | 1,390.00 | 1,320.00 | 1,330.00 | 1,330.00 | -3.62% | 7,100 | 0.06 |
| Sep 14, 2026 | 1,390.00 | 1,390.00 | 1,300.00 | 1,380.00 | 1,380.00 | -0.72% | 21,500 | 0.18 |
| Sep 11, 2026 | 1,490.00 | 1,490.00 | 1,335.00 | 1,390.00 | 1,390.00 | -3.81% | 8,800 | 0.07 |
| Sep 10, 2026 | 1,520.00 | 1,525.00 | 1,445.00 | 1,445.00 | 1,445.00 | -6.17% | 21,100 | 0.17 |
| Sep 09, 2026 | 1,600.00 | 1,610.00 | 1,400.00 | 1,540.00 | 1,540.00 | -3.75% | 97,300 | 0.80 |
| Sep 08, 2026 | 1,625.00 | 1,755.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 177,800 | 1.49 |
| Sep 07, 2026 | 1,975.00 | 1,975.00 | 1,580.00 | 1,620.00 | 1,620.00 | +2.53% | 2,262,700 | 26.77 |
| Sep 04, 2026 | 1,265.00 | 1,580.00 | 1,245.00 | 1,580.00 | 1,580.00 | +24.90% | 651,100 | 8.71 |
| Sep 03, 2026 | 1,245.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,265.00 | +1.61% | 30,000 | 0.40 |
