Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 110.00 | 122.00 | 110.00 | 121.00 | 121.00 | 12,769,000 |
| 2022-11-02 | 113.00 | 119.00 | 113.00 | 117.00 | 117.00 | 9,514,200 |
| 2022-11-01 | 113.00 | 124.00 | 113.00 | 115.00 | 115.00 | 19,984,700 |
| 2022-10-31 | 113.00 | 121.00 | 113.00 | 120.00 | 120.00 | 7,051,100 |
| 2022-10-28 | 126.00 | 130.00 | 119.00 | 119.00 | 119.00 | 48,379,000 |
| 2022-10-27 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 36,370,200 |
| 2022-10-26 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 14,508,800 |
| 2022-10-25 | 119.00 | 124.00 | 119.00 | 121.00 | 121.00 | 24,913,400 |
| 2022-10-24 | 119.00 | 134.00 | 119.00 | 119.00 | 119.00 | 146,933,200 |
| 2022-10-21 | 123.00 | 127.00 | 119.00 | 119.00 | 119.00 | 16,781,500 |
| 2022-10-20 | 120.00 | 131.00 | 120.00 | 123.00 | 123.00 | 29,985,600 |
| 2022-10-19 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 11,387,700 |
| 2022-10-18 | 127.00 | 130.00 | 120.00 | 124.00 | 124.00 | 23,185,400 |
| 2022-10-17 | 103.00 | 130.00 | 103.00 | 127.00 | 127.00 | 72,045,000 |
| 2022-10-14 | 125.00 | 125.00 | 109.00 | 110.00 | 110.00 | 22,179,800 |
| 2022-10-13 | 120.00 | 125.00 | 116.00 | 117.00 | 117.00 | 29,781,100 |
| 2022-10-12 | 132.00 | 133.00 | 124.00 | 124.00 | 124.00 | 46,332,400 |
| 2022-10-11 | 134.00 | 141.00 | 133.00 | 133.00 | 133.00 | 31,720,900 |
| 2022-10-10 | 133.00 | 140.00 | 133.00 | 136.00 | 136.00 | 14,241,800 |
| 2022-10-07 | 143.00 | 144.00 | 136.00 | 141.00 | 141.00 | 20,498,200 |
| 2022-10-06 | 140.00 | 149.00 | 136.00 | 143.00 | 143.00 | 107,388,500 |
| 2022-10-05 | 132.00 | 141.00 | 129.00 | 140.00 | 140.00 | 45,152,800 |
| 2022-10-04 | 131.00 | 134.00 | 128.00 | 132.00 | 132.00 | 21,561,700 |
| 2022-10-03 | 122.00 | 134.00 | 120.00 | 128.00 | 128.00 | 32,442,700 |
| 2022-09-30 | 126.00 | 133.00 | 126.00 | 126.00 | 126.00 | 55,116,600 |
| 2022-09-29 | 141.00 | 146.00 | 135.00 | 135.00 | 135.00 | 49,540,800 |
| 2022-09-28 | 150.00 | 152.00 | 145.00 | 145.00 | 145.00 | 21,417,800 |
| 2022-09-27 | 148.00 | 154.00 | 142.00 | 149.00 | 149.00 | 38,121,300 |
| 2022-09-26 | 155.00 | 165.00 | 147.00 | 148.00 | 148.00 | 100,783,900 |
| 2022-09-23 | 158.00 | 176.00 | 155.00 | 155.00 | 155.00 | 146,630,300 |
| 2022-09-22 | 148.00 | 161.00 | 142.00 | 156.00 | 156.00 | 68,044,600 |
| 2022-09-21 | 159.00 | 174.00 | 148.00 | 148.00 | 148.00 | 212,871,400 |
| 2022-09-20 | 142.00 | 157.00 | 138.00 | 157.00 | 157.00 | 146,529,500 |
| 2022-09-19 | 136.00 | 146.00 | 128.00 | 141.00 | 141.00 | 83,119,500 |
| 2022-09-16 | 128.00 | 143.00 | 126.00 | 135.00 | 135.00 | 87,275,500 |
| 2022-09-15 | 138.00 | 138.00 | 127.00 | 127.00 | 127.00 | 31,409,600 |
| 2022-09-14 | 126.00 | 144.00 | 126.00 | 136.00 | 136.00 | 56,111,600 |
| 2022-09-13 | 142.00 | 144.00 | 133.00 | 133.00 | 133.00 | 34,256,200 |
| 2022-09-12 | 126.00 | 147.00 | 125.00 | 142.00 | 142.00 | 99,619,500 |
| 2022-09-09 | 125.00 | 132.00 | 118.00 | 125.00 | 125.00 | 70,357,100 |
| 2022-09-08 | 112.00 | 127.00 | 111.00 | 123.00 | 123.00 | 99,987,200 |
| 2022-09-07 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | 10,682,000 |
| 2022-09-06 | 118.00 | 120.00 | 109.00 | 114.00 | 114.00 | 20,506,100 |
| 2022-09-05 | 106.00 | 117.00 | 106.00 | 115.00 | 115.00 | 22,455,300 |
| 2022-09-02 | 118.00 | 122.00 | 112.00 | 112.00 | 112.00 | 51,368,800 |
| 2022-09-01 | 106.00 | 119.00 | 105.00 | 117.00 | 117.00 | 86,419,100 |
| 2022-08-31 | 102.00 | 110.00 | 102.00 | 105.00 | 105.00 | 48,319,800 |
| 2022-08-30 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 5,211,000 |
| 2022-08-29 | 104.00 | 105.00 | 98.000 | 102.00 | 102.00 | 9,714,100 |
| 2022-08-26 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,901,800 |
| 2022-08-25 | 100.00 | 107.00 | 100.00 | 103.00 | 103.00 | 21,580,200 |
| 2022-08-24 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 5,434,900 |
| 2022-08-23 | 98.000 | 106.00 | 98.000 | 103.00 | 103.00 | 5,788,700 |
| 2022-08-22 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 9,245,100 |
| 2022-08-19 | 103.00 | 109.00 | 99.000 | 107.00 | 107.00 | 20,035,900 |
| 2022-08-18 | 100.00 | 107.00 | 98.000 | 100.00 | 100.00 | 13,271,800 |
| 2022-08-16 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | 17,298,000 |
| 2022-08-15 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 12,150,200 |
| 2022-08-12 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | 20,458,100 |
| 2022-08-11 | 105.00 | 113.00 | 104.00 | 109.00 | 109.00 | 40,432,700 |
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.