Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 109.00 | 113.00 | 104.00 | 111.00 | 111.00 | 22,818,500 |
| 2023-01-26 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 11,691,000 |
| 2023-01-25 | 106.00 | 109.00 | 100.00 | 108.00 | 108.00 | 12,083,100 |
| 2023-01-24 | 101.00 | 107.00 | 97.000 | 106.00 | 106.00 | 30,781,500 |
| 2023-01-20 | 92.000 | 98.000 | 92.000 | 98.000 | 98.000 | 11,555,700 |
| 2023-01-19 | 90.000 | 96.000 | 90.000 | 92.000 | 92.000 | 20,075,200 |
| 2023-01-18 | 89.000 | 91.000 | 88.000 | 90.000 | 90.000 | 2,482,900 |
| 2023-01-17 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 2,113,500 |
| 2023-01-16 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 3,481,800 |
| 2023-01-13 | 89.000 | 90.000 | 87.000 | 90.000 | 90.000 | 2,951,900 |
| 2023-01-12 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 1,798,700 |
| 2023-01-11 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 2,450,100 |
| 2023-01-10 | 87.000 | 93.000 | 86.000 | 89.000 | 89.000 | 11,585,400 |
| 2023-01-09 | 87.000 | 89.000 | 86.000 | 87.000 | 87.000 | 1,550,000 |
| 2023-01-06 | 81.000 | 88.000 | 81.000 | 87.000 | 87.000 | 1,771,900 |
| 2023-01-05 | 85.000 | 91.000 | 84.000 | 86.000 | 86.000 | 7,572,500 |
| 2023-01-04 | 86.000 | 94.000 | 86.000 | 90.000 | 90.000 | 3,003,900 |
| 2023-01-03 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 2,376,100 |
| 2023-01-02 | 86.000 | 91.000 | 86.000 | 90.000 | 90.000 | 1,907,400 |
| 2022-12-30 | 87.000 | 93.000 | 87.000 | 91.000 | 91.000 | 6,355,200 |
| 2022-12-29 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 1,559,000 |
| 2022-12-28 | 93.000 | 95.000 | 92.000 | 92.000 | 92.000 | 2,447,100 |
| 2022-12-27 | 92.000 | 95.000 | 92.000 | 94.000 | 94.000 | 3,024,200 |
| 2022-12-26 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 3,258,100 |
| 2022-12-23 | 92.000 | 99.000 | 91.000 | 95.000 | 95.000 | 20,043,500 |
| 2022-12-22 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 4,681,600 |
| 2022-12-21 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 2,782,100 |
| 2022-12-20 | 93.000 | 97.000 | 92.000 | 96.000 | 96.000 | 5,041,400 |
| 2022-12-19 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,948,000 |
| 2022-12-16 | 94.000 | 96.000 | 92.000 | 93.000 | 93.000 | 3,393,600 |
| 2022-12-15 | 96.000 | 98.000 | 94.000 | 94.000 | 94.000 | 5,825,600 |
| 2022-12-14 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 5,388,100 |
| 2022-12-13 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 5,751,300 |
| 2022-12-12 | 103.00 | 103.00 | 97.000 | 101.00 | 101.00 | 16,600,900 |
| 2022-12-09 | 98.000 | 106.00 | 96.000 | 98.000 | 98.000 | 16,161,100 |
| 2022-12-08 | 110.00 | 113.00 | 103.00 | 103.00 | 103.00 | 17,416,500 |
| 2022-12-07 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 6,979,500 |
| 2022-12-06 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 7,731,700 |
| 2022-12-05 | 115.00 | 121.00 | 114.00 | 116.00 | 116.00 | 42,852,200 |
| 2022-12-02 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 4,890,500 |
| 2022-12-01 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 7,162,500 |
| 2022-11-30 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 12,437,200 |
| 2022-11-29 | 121.00 | 125.00 | 114.00 | 114.00 | 114.00 | 40,027,500 |
| 2022-11-28 | 118.00 | 122.00 | 115.00 | 120.00 | 120.00 | 39,211,100 |
| 2022-11-25 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 16,417,600 |
| 2022-11-24 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 11,625,300 |
| 2022-11-23 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 9,206,700 |
| 2022-11-22 | 114.00 | 115.00 | 110.00 | 115.00 | 115.00 | 24,114,100 |
| 2022-11-21 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 4,904,200 |
| 2022-11-18 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 3,083,100 |
| 2022-11-17 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 8,004,900 |
| 2022-11-16 | 109.00 | 115.00 | 109.00 | 112.00 | 112.00 | 6,750,300 |
| 2022-11-15 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 7,950,100 |
| 2022-11-14 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 6,413,700 |
| 2022-11-11 | 116.00 | 122.00 | 116.00 | 116.00 | 116.00 | 21,360,900 |
| 2022-11-10 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 10,048,600 |
| 2022-11-09 | 110.00 | 118.00 | 110.00 | 115.00 | 115.00 | 5,515,900 |
| 2022-11-08 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 3,010,600 |
| 2022-11-07 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 6,767,800 |
| 2022-11-04 | 120.00 | 123.00 | 117.00 | 117.00 | 117.00 | 8,577,900 |
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.