Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 94.000 | 106.00 | 94.000 | 98.000 | 98.000 | 31,422,500 |
| 2022-02-07 | 108.00 | 113.00 | 101.00 | 101.00 | 101.00 | 45,825,200 |
| 2022-02-04 | 83.000 | 110.00 | 83.000 | 108.00 | 108.00 | 166,885,800 |
| 2022-02-03 | 81.000 | 84.000 | 81.000 | 83.000 | 83.000 | 2,526,000 |
| 2022-02-02 | 83.000 | 85.000 | 81.000 | 82.000 | 82.000 | 2,907,800 |
| 2022-01-31 | 81.000 | 87.000 | 81.000 | 83.000 | 83.000 | 11,480,400 |
| 2022-01-28 | 80.000 | 83.000 | 80.000 | 82.000 | 82.000 | 1,984,900 |
| 2022-01-27 | 82.000 | 85.000 | 81.000 | 82.000 | 82.000 | 5,978,300 |
| 2022-01-26 | 87.000 | 89.000 | 82.000 | 83.000 | 83.000 | 10,686,200 |
| 2022-01-25 | 87.000 | 90.000 | 87.000 | 87.000 | 87.000 | 2,389,400 |
| 2022-01-24 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 4,010,600 |
| 2022-01-21 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 4,328,400 |
| 2022-01-20 | 90.000 | 94.000 | 90.000 | 92.000 | 92.000 | 3,196,800 |
| 2022-01-19 | 92.000 | 98.000 | 90.000 | 91.000 | 91.000 | 28,376,200 |
| 2022-01-18 | 93.000 | 96.000 | 90.000 | 90.000 | 90.000 | 6,922,400 |
| 2022-01-17 | 95.000 | 102.00 | 93.000 | 95.000 | 95.000 | 33,407,900 |
| 2022-01-14 | 92.000 | 95.000 | 88.000 | 92.000 | 92.000 | 13,694,200 |
| 2022-01-13 | 89.000 | 92.000 | 86.000 | 89.000 | 89.000 | 7,662,500 |
| 2022-01-12 | 94.000 | 95.000 | 89.000 | 89.000 | 89.000 | 8,004,100 |
| 2022-01-11 | 96.000 | 99.000 | 94.000 | 94.000 | 94.000 | 10,570,000 |
| 2022-01-10 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 5,424,500 |
| 2022-01-07 | 98.000 | 103.00 | 98.000 | 99.000 | 99.000 | 11,609,500 |
| 2022-01-06 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 6,196,700 |
| 2022-01-05 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,218,500 |
| 2022-01-04 | 102.00 | 104.00 | 99.000 | 101.00 | 101.00 | 8,142,600 |
| 2022-01-03 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,879,900 |
| 2021-12-30 | 104.00 | 106.00 | 100.00 | 102.00 | 102.00 | 10,954,000 |
| 2021-12-29 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | 11,008,900 |
| 2021-12-28 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 3,908,600 |
| 2021-12-27 | 102.00 | 108.00 | 102.00 | 104.00 | 104.00 | 8,124,600 |
| 2021-12-24 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 6,307,700 |
| 2021-12-23 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 5,701,900 |
| 2021-12-22 | 106.00 | 109.00 | 102.00 | 104.00 | 104.00 | 11,095,300 |
| 2021-12-21 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | 8,501,200 |
| 2021-12-20 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 5,792,300 |
| 2021-12-17 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 5,662,600 |
| 2021-12-16 | 109.00 | 113.00 | 105.00 | 107.00 | 107.00 | 56,737,400 |
| 2021-12-15 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 4,202,400 |
| 2021-12-14 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 8,031,500 |
| 2021-12-13 | 110.00 | 115.00 | 107.00 | 110.00 | 110.00 | 22,063,200 |
| 2021-12-10 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 21,257,400 |
| 2021-12-09 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 48,219,600 |
| 2021-12-08 | 110.00 | 122.00 | 109.00 | 111.00 | 111.00 | 117,543,000 |
| 2021-12-07 | 111.00 | 115.00 | 110.00 | 111.00 | 111.00 | 10,220,600 |
| 2021-12-06 | 110.00 | 115.00 | 108.00 | 112.00 | 112.00 | 14,498,800 |
| 2021-12-03 | 111.00 | 114.00 | 108.00 | 113.00 | 113.00 | 13,936,100 |
| 2021-12-02 | 110.00 | 118.00 | 104.00 | 110.00 | 110.00 | 42,030,300 |
| 2021-12-01 | 117.00 | 120.00 | 109.00 | 110.00 | 110.00 | 23,884,000 |
| 2021-11-30 | 116.00 | 131.00 | 115.00 | 117.00 | 117.00 | 57,066,400 |
| 2021-11-29 | 128.00 | 130.00 | 119.00 | 122.00 | 122.00 | 49,577,200 |
| 2021-11-26 | 130.00 | 134.00 | 124.00 | 126.00 | 126.00 | 83,569,200 |
| 2021-11-25 | 160.00 | 161.00 | 133.00 | 133.00 | 133.00 | 369,884,900 |
| 2021-11-24 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | 71,917,900 |
| 2021-11-23 | 158.00 | 163.00 | 153.00 | 153.00 | 153.00 | 60,481,300 |
| 2021-11-22 | 186.00 | 214.00 | 164.00 | 164.00 | 164.00 | 269,065,000 |
| 2021-11-19 | 189.00 | 192.00 | 176.00 | 176.00 | 176.00 | 103,920,400 |
| 2021-11-18 | 190.00 | 244.00 | 181.00 | 189.00 | 189.00 | 136,376,700 |
| 2021-11-17 | 186.00 | 191.00 | 186.00 | 189.00 | 189.00 | 7,397,700 |
| 2021-11-16 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 1,938,600 |
| 2021-11-15 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1,316,400 |
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.