Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 100.00 | 102.00 | 93.000 | 94.000 | 94.000 | 27,186,500 |
| 2022-05-12 | 108.00 | 111.00 | 100.00 | 100.00 | 100.00 | 38,562,400 |
| 2022-05-11 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | 23,065,300 |
| 2022-05-10 | 115.00 | 117.00 | 107.00 | 113.00 | 113.00 | 32,495,000 |
| 2022-05-09 | 111.00 | 117.00 | 104.00 | 115.00 | 115.00 | 35,216,200 |
| 2022-04-28 | 111.00 | 116.00 | 111.00 | 111.00 | 111.00 | 12,375,900 |
| 2022-04-27 | 109.00 | 123.00 | 105.00 | 111.00 | 111.00 | 65,454,300 |
| 2022-04-26 | 118.00 | 119.00 | 110.00 | 110.00 | 110.00 | 32,055,500 |
| 2022-04-25 | 126.00 | 128.00 | 118.00 | 118.00 | 118.00 | 20,762,700 |
| 2022-04-22 | 118.00 | 129.00 | 114.00 | 126.00 | 126.00 | 85,114,800 |
| 2022-04-21 | 133.00 | 133.00 | 122.00 | 122.00 | 122.00 | 43,497,500 |
| 2022-04-20 | 120.00 | 138.00 | 120.00 | 131.00 | 131.00 | 186,194,400 |
| 2022-04-19 | 117.00 | 121.00 | 111.00 | 119.00 | 119.00 | 34,361,100 |
| 2022-04-18 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 31,702,300 |
| 2022-04-14 | 133.00 | 133.00 | 123.00 | 123.00 | 123.00 | 23,723,300 |
| 2022-04-13 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 21,441,300 |
| 2022-04-12 | 131.00 | 139.00 | 131.00 | 135.00 | 135.00 | 26,235,900 |
| 2022-04-11 | 138.00 | 141.00 | 131.00 | 131.00 | 131.00 | 33,962,000 |
| 2022-04-08 | 142.00 | 145.00 | 133.00 | 138.00 | 138.00 | 43,962,500 |
| 2022-04-07 | 142.00 | 146.00 | 136.00 | 139.00 | 139.00 | 27,226,900 |
| 2022-04-06 | 143.00 | 152.00 | 140.00 | 142.00 | 142.00 | 51,325,500 |
| 2022-04-05 | 149.00 | 162.00 | 140.00 | 142.00 | 142.00 | 144,526,200 |
| 2022-04-04 | 127.00 | 160.00 | 125.00 | 148.00 | 148.00 | 273,242,600 |
| 2022-04-01 | 117.00 | 131.00 | 112.00 | 125.00 | 125.00 | 102,371,000 |
| 2022-03-31 | 107.00 | 131.00 | 105.00 | 116.00 | 116.00 | 152,594,400 |
| 2022-03-30 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 5,690,900 |
| 2022-03-29 | 109.00 | 110.00 | 104.00 | 108.00 | 108.00 | 20,988,700 |
| 2022-03-28 | 100.00 | 113.00 | 99.000 | 107.00 | 107.00 | 84,385,700 |
| 2022-03-25 | 97.000 | 100.00 | 95.000 | 98.000 | 98.000 | 4,233,900 |
| 2022-03-24 | 100.00 | 104.00 | 95.000 | 95.000 | 95.000 | 11,440,600 |
| 2022-03-23 | 95.000 | 102.00 | 93.000 | 99.000 | 99.000 | 24,538,100 |
| 2022-03-22 | 87.000 | 96.000 | 87.000 | 94.000 | 94.000 | 17,127,300 |
| 2022-03-21 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 1,661,400 |
| 2022-03-18 | 87.000 | 88.000 | 85.000 | 87.000 | 87.000 | 2,448,300 |
| 2022-03-17 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 2,645,000 |
| 2022-03-16 | 84.000 | 88.000 | 84.000 | 87.000 | 87.000 | 6,192,500 |
| 2022-03-15 | 86.000 | 88.000 | 84.000 | 86.000 | 86.000 | 1,599,900 |
| 2022-03-14 | 85.000 | 88.000 | 84.000 | 86.000 | 86.000 | 5,147,000 |
| 2022-03-11 | 91.000 | 95.000 | 85.000 | 86.000 | 86.000 | 59,667,600 |
| 2022-03-10 | 89.000 | 91.000 | 87.000 | 91.000 | 91.000 | 6,036,300 |
| 2022-03-09 | 86.000 | 90.000 | 85.000 | 89.000 | 89.000 | 1,915,000 |
| 2022-03-08 | 89.000 | 89.000 | 85.000 | 86.000 | 86.000 | 4,498,700 |
| 2022-03-07 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 3,101,800 |
| 2022-03-04 | 92.000 | 95.000 | 89.000 | 89.000 | 89.000 | 6,762,700 |
| 2022-03-02 | 92.000 | 93.000 | 90.000 | 90.000 | 90.000 | 2,858,000 |
| 2022-03-01 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 3,870,100 |
| 2022-02-25 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 3,491,000 |
| 2022-02-24 | 94.000 | 97.000 | 89.000 | 91.000 | 91.000 | 11,617,800 |
| 2022-02-23 | 95.000 | 97.000 | 93.000 | 94.000 | 94.000 | 3,138,400 |
| 2022-02-22 | 94.000 | 98.000 | 93.000 | 95.000 | 95.000 | 11,059,300 |
| 2022-02-21 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 2,528,600 |
| 2022-02-18 | 93.000 | 97.000 | 92.000 | 94.000 | 94.000 | 5,222,900 |
| 2022-02-17 | 92.000 | 97.000 | 92.000 | 93.000 | 93.000 | 6,440,000 |
| 2022-02-16 | 90.000 | 101.00 | 90.000 | 95.000 | 95.000 | 31,901,100 |
| 2022-02-15 | 91.000 | 95.000 | 89.000 | 91.000 | 91.000 | 6,711,600 |
| 2022-02-14 | 95.000 | 99.000 | 93.000 | 93.000 | 93.000 | 9,383,600 |
| 2022-02-11 | 97.000 | 102.00 | 96.000 | 97.000 | 97.000 | 15,941,500 |
| 2022-02-10 | 99.000 | 101.00 | 96.000 | 98.000 | 98.000 | 7,381,500 |
| 2022-02-09 | 98.000 | 102.00 | 96.000 | 99.000 | 99.000 | 16,499,200 |
| 2022-02-08 | 94.000 | 106.00 | 94.000 | 98.000 | 98.000 | 31,422,500 |
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.