Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 412,800 |
| 2024-08-08 | 98.000 | 106.00 | 98.000 | 100.00 | 100.00 | 2,700,600 |
| 2024-08-07 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 3,701,000 |
| 2024-08-06 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 146,400 |
| 2024-08-05 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 1,109,000 |
| 2024-08-02 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 650,700 |
| 2024-08-01 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 125,600 |
| 2024-07-31 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 2,233,200 |
| 2024-07-30 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 1,051,000 |
| 2024-07-29 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 665,300 |
| 2024-07-26 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 676,700 |
| 2024-07-25 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 15,400 |
| 2024-07-24 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 157,100 |
| 2024-07-23 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 229,400 |
| 2024-07-22 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 272,700 |
| 2024-07-19 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 638,100 |
| 2024-07-18 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 748,700 |
| 2024-07-17 | 100.00 | 106.00 | 99.000 | 99.000 | 99.000 | 643,600 |
| 2024-07-16 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 166,300 |
| 2024-07-15 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 313,300 |
| 2024-07-12 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 126,400 |
| 2024-07-11 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 234,000 |
| 2024-07-10 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 4,187,800 |
| 2024-07-09 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 278,800 |
| 2024-07-08 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 504,500 |
| 2024-07-05 | 101.00 | 103.00 | 98.000 | 99.000 | 99.000 | 254,600 |
| 2024-07-04 | 100.00 | 104.00 | 99.000 | 101.00 | 101.00 | 586,200 |
| 2024-07-03 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 403,100 |
| 2024-07-02 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 53,700 |
| 2024-07-01 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 903,000 |
| 2024-06-28 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 1,121,500 |
| 2024-06-27 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 320,200 |
| 2024-06-26 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 262,800 |
| 2024-06-25 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 305,500 |
| 2024-06-24 | 99.000 | 108.00 | 99.000 | 102.00 | 102.00 | 900,000 |
| 2024-06-21 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 128,400 |
| 2024-06-20 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 276,000 |
| 2024-06-19 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 155,500 |
| 2024-06-14 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 657,700 |
| 2024-06-13 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 49,700 |
| 2024-06-12 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 563,400 |
| 2024-06-11 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 162,200 |
| 2024-06-10 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 344,100 |
| 2024-06-07 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 598,800 |
| 2024-06-06 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 190,900 |
| 2024-06-05 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 602,700 |
| 2024-06-04 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 111,200 |
| 2024-06-03 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 237,000 |
| 2024-05-31 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,469,400 |
| 2024-05-30 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 162,700 |
| 2024-05-29 | 103.00 | 114.00 | 103.00 | 106.00 | 106.00 | 1,372,100 |
| 2024-05-28 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 793,400 |
| 2024-05-27 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,774,800 |
| 2024-05-22 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 406,100 |
| 2024-05-21 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 70,500 |
| 2024-05-20 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 354,400 |
| 2024-05-17 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 442,400 |
| 2024-05-16 | 108.00 | 109.00 | 103.00 | 105.00 | 105.00 | 1,543,500 |
| 2024-05-15 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | 1,380,000 |
| 2024-05-14 | 112.00 | 118.00 | 108.00 | 108.00 | 108.00 | 5,876,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.