Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 97.000 | 100.00 | 95.000 | 99.000 | 99.000 | 4,626,800 |
| 2023-08-04 | 99.000 | 99.000 | 93.000 | 97.000 | 97.000 | 5,842,900 |
| 2023-08-03 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 2,651,200 |
| 2023-08-02 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,289,500 |
| 2023-08-01 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 4,416,400 |
| 2023-07-31 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1,686,600 |
| 2023-07-28 | 97.000 | 103.00 | 97.000 | 101.00 | 101.00 | 2,235,800 |
| 2023-07-27 | 96.000 | 104.00 | 96.000 | 103.00 | 103.00 | 2,099,100 |
| 2023-07-26 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 4,316,300 |
| 2023-07-25 | 104.00 | 107.00 | 101.00 | 101.00 | 101.00 | 10,187,900 |
| 2023-07-24 | 109.00 | 110.00 | 103.00 | 104.00 | 104.00 | 9,222,600 |
| 2023-07-21 | 106.00 | 112.00 | 106.00 | 108.00 | 108.00 | 7,523,600 |
| 2023-07-20 | 105.00 | 115.00 | 105.00 | 111.00 | 111.00 | 12,526,800 |
| 2023-07-18 | 105.00 | 113.00 | 104.00 | 111.00 | 111.00 | 22,366,700 |
| 2023-07-17 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 8,172,100 |
| 2023-07-14 | 101.00 | 108.00 | 101.00 | 103.00 | 103.00 | 16,265,300 |
| 2023-07-13 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 4,171,600 |
| 2023-07-12 | 99.000 | 104.00 | 98.000 | 102.00 | 102.00 | 8,047,200 |
| 2023-07-11 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 5,903,700 |
| 2023-07-10 | 101.00 | 101.00 | 96.000 | 97.000 | 97.000 | 852,100 |
| 2023-07-07 | 96.000 | 98.000 | 96.000 | 96.000 | 96.000 | 3,326,600 |
| 2023-07-06 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,681,000 |
| 2023-07-05 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 4,158,600 |
| 2023-07-04 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 2,476,300 |
| 2023-07-03 | 96.000 | 99.000 | 96.000 | 97.000 | 97.000 | 4,108,500 |
| 2023-06-27 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 3,294,700 |
| 2023-06-26 | 95.000 | 96.000 | 95.000 | 95.000 | 95.000 | 1,258,100 |
| 2023-06-23 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 2,896,200 |
| 2023-06-22 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 1,994,400 |
| 2023-06-21 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,869,100 |
| 2023-06-20 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 6,063,300 |
| 2023-06-19 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 3,902,800 |
| 2023-06-16 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 3,706,600 |
| 2023-06-15 | 94.000 | 99.000 | 94.000 | 97.000 | 97.000 | 28,184,200 |
| 2023-06-14 | 94.000 | 97.000 | 94.000 | 94.000 | 94.000 | 1,930,900 |
| 2023-06-13 | 94.000 | 96.000 | 94.000 | 95.000 | 95.000 | 2,472,200 |
| 2023-06-12 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 2,175,700 |
| 2023-06-09 | 96.000 | 96.000 | 92.000 | 95.000 | 95.000 | 2,394,100 |
| 2023-06-08 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 2,498,200 |
| 2023-06-07 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 1,322,200 |
| 2023-06-06 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 1,759,000 |
| 2023-06-05 | 89.000 | 97.000 | 89.000 | 95.000 | 95.000 | 1,426,500 |
| 2023-05-31 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 2,194,100 |
| 2023-05-30 | 91.000 | 97.000 | 91.000 | 96.000 | 96.000 | 2,234,800 |
| 2023-05-29 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,345,200 |
| 2023-05-26 | 96.000 | 99.000 | 95.000 | 96.000 | 96.000 | 1,884,700 |
| 2023-05-25 | 92.000 | 99.000 | 92.000 | 96.000 | 96.000 | 2,395,300 |
| 2023-05-24 | 94.000 | 100.00 | 94.000 | 97.000 | 97.000 | 2,214,000 |
| 2023-05-23 | 98.000 | 100.00 | 97.000 | 97.000 | 97.000 | 2,753,900 |
| 2023-05-22 | 97.000 | 102.00 | 96.000 | 98.000 | 98.000 | 7,302,600 |
| 2023-05-19 | 101.00 | 101.00 | 95.000 | 98.000 | 98.000 | 5,269,100 |
| 2023-05-17 | 97.000 | 105.00 | 97.000 | 100.00 | 100.00 | 4,622,100 |
| 2023-05-16 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 4,492,500 |
| 2023-05-15 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 18,161,400 |
| 2023-05-12 | 98.000 | 104.00 | 97.000 | 101.00 | 101.00 | 9,939,600 |
| 2023-05-11 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 2,731,500 |
| 2023-05-10 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 4,457,600 |
| 2023-05-09 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 2,309,100 |
| 2023-05-08 | 97.000 | 101.00 | 96.000 | 98.000 | 98.000 | 5,923,000 |
| 2023-05-05 | 99.000 | 104.00 | 97.000 | 97.000 | 97.000 | 8,383,300 |
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.