Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 172.00 | 176.00 | 171.00 | 173.00 | 173.00 | 36,095,000 |
| 2026-07-27 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 32,113,700 |
| 2026-07-24 | 174.00 | 180.00 | 171.00 | 173.00 | 173.00 | 56,118,000 |
| 2026-07-23 | 174.00 | 179.00 | 172.00 | 174.00 | 174.00 | 41,368,100 |
| 2026-07-22 | 172.00 | 174.00 | 169.00 | 174.00 | 174.00 | 28,817,300 |
| 2026-07-21 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 17,561,800 |
| 2026-07-20 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | 22,987,700 |
| 2026-07-17 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 17,868,100 |
| 2026-07-16 | 169.00 | 174.00 | 167.00 | 173.00 | 173.00 | 40,766,500 |
| 2026-07-15 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 15,706,900 |
| 2026-07-14 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 21,029,100 |
| 2026-07-13 | 169.00 | 170.00 | 165.00 | 167.00 | 167.00 | 25,942,700 |
| 2026-07-10 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 19,947,100 |
| 2026-07-09 | 165.00 | 170.00 | 164.00 | 169.00 | 169.00 | 28,814,000 |
| 2026-07-08 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 21,589,700 |
| 2026-07-07 | 162.00 | 168.00 | 160.00 | 168.00 | 168.00 | 44,841,600 |
| 2026-07-06 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 14,622,300 |
| 2026-07-03 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 31,989,900 |
| 2026-07-02 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 24,033,300 |
| 2026-07-01 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 18,960,400 |
| 2026-06-30 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | 20,487,300 |
| 2026-06-29 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 25,531,100 |
| 2026-06-26 | 164.00 | 164.00 | 153.00 | 156.00 | 156.00 | 48,341,100 |
| 2026-06-25 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 39,568,900 |
| 2026-06-24 | 165.00 | 168.00 | 161.00 | 162.00 | 162.00 | 25,342,800 |
| 2026-06-23 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 26,241,100 |
| 2026-06-22 | 169.00 | 169.00 | 160.00 | 161.00 | 161.00 | 28,726,800 |
| 2026-06-19 | 166.00 | 171.00 | 166.00 | 169.00 | 169.00 | 23,962,600 |
| 2026-06-18 | 171.00 | 172.00 | 165.00 | 166.00 | 166.00 | 32,210,000 |
| 2026-06-17 | 168.00 | 180.00 | 168.00 | 170.00 | 170.00 | 95,316,500 |
| 2026-06-16 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-06-15 | 167.00 | 175.00 | 166.00 | 168.00 | 168.00 | 45,653,800 |
| 2026-06-12 | 164.00 | 171.00 | 164.00 | 167.00 | 167.00 | 33,094,500 |
| 2026-06-11 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | 33,787,200 |
| 2026-06-10 | 164.00 | 170.00 | 163.00 | 165.00 | 165.00 | 47,814,700 |
| 2026-06-09 | 153.00 | 165.00 | 153.00 | 164.00 | 164.00 | 53,047,500 |
| 2026-06-08 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 28,456,900 |
| 2026-06-05 | 156.00 | 157.00 | 152.00 | 155.00 | 155.00 | 27,638,200 |
| 2026-06-04 | 155.00 | 158.00 | 148.00 | 156.00 | 156.00 | 40,141,700 |
| 2026-06-03 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 17,483,200 |
| 2026-06-02 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 34,455,400 |
| 2026-06-01 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-29 | 157.00 | 163.00 | 156.00 | 161.00 | 161.00 | 44,896,500 |
| 2026-05-28 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-27 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-26 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 11,334,300 |
| 2026-05-25 | 157.00 | 162.00 | 155.00 | 157.00 | 157.00 | 38,021,500 |
| 2026-05-22 | 151.00 | 158.00 | 147.00 | 156.00 | 156.00 | 50,628,000 |
| 2026-05-21 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 24,778,200 |
| 2026-05-20 | 153.00 | 154.00 | 146.00 | 150.00 | 150.00 | 28,238,800 |
| 2026-05-19 | 156.00 | 160.00 | 153.00 | 153.00 | 153.00 | 47,683,300 |
| 2026-05-18 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | 12,703,900 |
| 2026-05-15 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-14 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-13 | 155.00 | 160.00 | 154.00 | 157.00 | 157.00 | 61,547,900 |
| 2026-05-12 | 167.00 | 167.00 | 153.00 | 155.00 | 155.00 | 60,655,500 |
| 2026-05-11 | 165.00 | 168.00 | 161.00 | 166.00 | 166.00 | 65,274,300 |
| 2026-05-08 | 159.00 | 167.00 | 157.00 | 164.00 | 164.00 | 83,659,500 |
| 2026-05-07 | 157.00 | 163.00 | 155.00 | 159.00 | 159.00 | 51,872,300 |
| 2026-05-06 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 43,760,800 |
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.