Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 4,606,400 |
| 2023-05-03 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 5,824,100 |
| 2023-05-02 | 93.000 | 103.00 | 93.000 | 101.00 | 101.00 | 32,568,500 |
| 2023-04-28 | 88.000 | 91.000 | 88.000 | 91.000 | 91.000 | 1,368,900 |
| 2023-04-27 | 89.000 | 90.000 | 87.000 | 87.000 | 87.000 | 1,559,200 |
| 2023-04-26 | 85.000 | 89.000 | 84.000 | 88.000 | 88.000 | 2,684,400 |
| 2023-04-18 | 89.000 | 89.000 | 85.000 | 85.000 | 85.000 | 4,155,100 |
| 2023-04-17 | 89.000 | 92.000 | 88.000 | 88.000 | 88.000 | 3,395,000 |
| 2023-04-14 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 1,742,200 |
| 2023-04-13 | 90.000 | 91.000 | 90.000 | 90.000 | 90.000 | 930,100 |
| 2023-04-12 | 89.000 | 93.000 | 89.000 | 89.000 | 89.000 | 2,577,400 |
| 2023-04-11 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,750,000 |
| 2023-04-10 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 3,594,000 |
| 2023-04-06 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 2,301,700 |
| 2023-04-05 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 1,692,400 |
| 2023-04-04 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 1,719,100 |
| 2023-04-03 | 89.000 | 94.000 | 87.000 | 92.000 | 92.000 | 2,636,300 |
| 2023-03-31 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 1,014,400 |
| 2023-03-30 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 2,073,800 |
| 2023-03-29 | 91.000 | 94.000 | 89.000 | 89.000 | 89.000 | 3,989,800 |
| 2023-03-28 | 92.000 | 101.00 | 89.000 | 90.000 | 90.000 | 35,503,100 |
| 2023-03-27 | 88.000 | 91.000 | 87.000 | 89.000 | 89.000 | 2,070,900 |
| 2023-03-24 | 86.000 | 88.000 | 85.000 | 87.000 | 87.000 | 1,307,000 |
| 2023-03-21 | 83.000 | 86.000 | 83.000 | 85.000 | 85.000 | 1,872,300 |
| 2023-03-20 | 81.000 | 90.000 | 81.000 | 84.000 | 84.000 | 2,948,200 |
| 2023-03-17 | 80.000 | 89.000 | 80.000 | 87.000 | 87.000 | 1,681,900 |
| 2023-03-16 | 85.000 | 91.000 | 85.000 | 85.000 | 85.000 | 16,799,900 |
| 2023-03-15 | 96.000 | 98.000 | 91.000 | 91.000 | 91.000 | 16,685,000 |
| 2023-03-14 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 7,803,300 |
| 2023-03-13 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 6,456,500 |
| 2023-03-10 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 5,797,600 |
| 2023-03-09 | 98.000 | 101.00 | 98.000 | 98.000 | 98.000 | 4,913,000 |
| 2023-03-08 | 98.000 | 102.00 | 97.000 | 98.000 | 98.000 | 22,711,700 |
| 2023-03-07 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 2,267,900 |
| 2023-03-06 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 3,481,300 |
| 2023-03-03 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,839,400 |
| 2023-03-02 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 5,688,400 |
| 2023-03-01 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 4,235,700 |
| 2023-02-28 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 1,743,700 |
| 2023-02-27 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 2,171,900 |
| 2023-02-24 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 4,403,800 |
| 2023-02-23 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 2,714,900 |
| 2023-02-22 | 100.00 | 102.00 | 98.000 | 102.00 | 102.00 | 1,367,900 |
| 2023-02-21 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 2,129,400 |
| 2023-02-20 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 1,307,900 |
| 2023-02-17 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 4,432,800 |
| 2023-02-16 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,906,500 |
| 2023-02-15 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,492,600 |
| 2023-02-14 | 108.00 | 108.00 | 100.00 | 101.00 | 101.00 | 19,968,600 |
| 2023-02-13 | 105.00 | 107.00 | 100.00 | 107.00 | 107.00 | 6,275,200 |
| 2023-02-10 | 105.00 | 110.00 | 103.00 | 104.00 | 104.00 | 16,351,200 |
| 2023-02-09 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 3,931,200 |
| 2023-02-08 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 1,956,400 |
| 2023-02-07 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 3,452,300 |
| 2023-02-06 | 98.000 | 105.00 | 98.000 | 105.00 | 105.00 | 17,344,100 |
| 2023-02-03 | 113.00 | 115.00 | 105.00 | 105.00 | 105.00 | 27,012,500 |
| 2023-02-02 | 114.00 | 117.00 | 109.00 | 112.00 | 112.00 | 30,516,200 |
| 2023-02-01 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 10,112,100 |
| 2023-01-31 | 107.00 | 120.00 | 107.00 | 115.00 | 115.00 | 62,328,400 |
| 2023-01-30 | 104.00 | 114.00 | 104.00 | 113.00 | 113.00 | 12,611,700 |
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.