Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 114.00 | 127.00 | 112.00 | 112.00 | 112.00 | 30,404,400 |
| 2024-05-08 | 100.00 | 118.00 | 100.00 | 114.00 | 114.00 | 23,775,700 |
| 2024-05-07 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 152,600 |
| 2024-05-06 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 217,100 |
| 2024-05-03 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 2,134,800 |
| 2024-05-02 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 2,371,800 |
| 2024-04-30 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 456,400 |
| 2024-04-29 | 99.000 | 103.00 | 99.000 | 102.00 | 102.00 | 669,500 |
| 2024-04-26 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 375,100 |
| 2024-04-25 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 179,600 |
| 2024-04-24 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 57,300 |
| 2024-04-23 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 160,200 |
| 2024-04-22 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 164,800 |
| 2024-04-19 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 522,000 |
| 2024-04-18 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 95,800 |
| 2024-04-17 | 99.000 | 103.00 | 98.000 | 98.000 | 98.000 | 1,551,000 |
| 2024-04-16 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,351,700 |
| 2024-04-05 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 241,400 |
| 2024-04-04 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,740,200 |
| 2024-04-03 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,524,200 |
| 2024-04-02 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,829,900 |
| 2024-04-01 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,042,000 |
| 2024-03-28 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 302,600 |
| 2024-03-27 | 102.00 | 106.00 | 101.00 | 102.00 | 102.00 | 556,400 |
| 2024-03-26 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | 1,515,600 |
| 2024-03-25 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 1,885,100 |
| 2024-03-22 | 108.00 | 114.00 | 108.00 | 110.00 | 110.00 | 3,204,700 |
| 2024-03-21 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 788,300 |
| 2024-03-20 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,224,600 |
| 2024-03-19 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 5,901,000 |
| 2024-03-18 | 106.00 | 120.00 | 105.00 | 110.00 | 110.00 | 27,827,700 |
| 2024-03-15 | 103.00 | 107.00 | 101.00 | 106.00 | 106.00 | 4,096,500 |
| 2024-03-14 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,235,600 |
| 2024-03-13 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,345,700 |
| 2024-03-08 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 2,296,400 |
| 2024-03-07 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 4,551,200 |
| 2024-03-06 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 2,150,000 |
| 2024-03-05 | 100.00 | 102.00 | 96.000 | 101.00 | 101.00 | 2,324,100 |
| 2024-03-04 | 97.000 | 101.00 | 97.000 | 100.00 | 100.00 | 1,685,700 |
| 2024-03-01 | 100.00 | 100.00 | 94.000 | 97.000 | 97.000 | 2,690,500 |
| 2024-02-29 | 93.000 | 101.00 | 93.000 | 100.00 | 100.00 | 3,384,000 |
| 2024-02-28 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 141,200 |
| 2024-02-27 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 110,400 |
| 2024-02-26 | 89.000 | 95.000 | 89.000 | 93.000 | 93.000 | 25,000 |
| 2024-02-23 | 89.000 | 95.000 | 89.000 | 93.000 | 93.000 | 632,500 |
| 2024-02-22 | 91.000 | 95.000 | 91.000 | 95.000 | 95.000 | 48,200 |
| 2024-02-21 | 90.000 | 97.000 | 90.000 | 93.000 | 93.000 | 724,800 |
| 2024-02-20 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 647,000 |
| 2024-02-19 | 93.000 | 104.00 | 93.000 | 97.000 | 97.000 | 11,454,100 |
| 2024-02-16 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 236,500 |
| 2024-02-15 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 1,199,700 |
| 2024-02-13 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 82,200 |
| 2024-02-12 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 418,100 |
| 2024-02-07 | 94.000 | 97.000 | 93.000 | 95.000 | 95.000 | 8,778,600 |
| 2024-02-06 | 95.000 | 98.000 | 93.000 | 94.000 | 94.000 | 2,916,400 |
| 2024-02-05 | 94.000 | 98.000 | 92.000 | 95.000 | 95.000 | 3,540,700 |
| 2024-02-02 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 426,700 |
| 2024-02-01 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 446,100 |
| 2024-01-31 | 96.000 | 96.000 | 95.000 | 95.000 | 95.000 | 2,210,300 |
| 2024-01-30 | 96.000 | 96.000 | 95.000 | 95.000 | 95.000 | 2,112,700 |
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.