Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 155.00 | 158.00 | 152.00 | 156.00 | 156.00 | 59,796,500 |
| 2026-05-04 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | 76,237,600 |
| 2026-05-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-04-30 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 85,893,400 |
| 2026-04-29 | 164.00 | 171.00 | 162.00 | 163.00 | 163.00 | 146,833,400 |
| 2026-04-28 | 159.00 | 167.00 | 159.00 | 163.00 | 163.00 | 63,779,800 |
| 2026-04-27 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 12,411,500 |
| 2026-04-24 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 6,231,500 |
| 2026-04-23 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 7,994,400 |
| 2026-04-22 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 7,822,100 |
| 2026-04-21 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 6,863,200 |
| 2026-04-20 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 7,399,600 |
| 2026-04-17 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 11,298,400 |
| 2026-04-16 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | 14,069,200 |
| 2026-04-15 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | 10,940,300 |
| 2026-04-14 | 168.00 | 168.00 | 164.00 | 168.00 | 168.00 | 9,690,500 |
| 2026-04-13 | 161.00 | 171.00 | 159.00 | 168.00 | 168.00 | 36,473,800 |
| 2026-04-10 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 5,956,100 |
| 2026-04-09 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 8,688,400 |
| 2026-04-08 | 162.00 | 169.00 | 162.00 | 166.00 | 166.00 | 26,018,000 |
| 2026-04-07 | 169.00 | 170.00 | 158.00 | 162.00 | 162.00 | 19,154,100 |
| 2026-04-06 | 163.00 | 170.00 | 160.00 | 169.00 | 169.00 | 34,840,500 |
| 2026-04-02 | 174.00 | 174.00 | 162.00 | 164.00 | 164.00 | 7,739,800 |
| 2026-04-01 | 167.00 | 174.00 | 166.00 | 174.00 | 174.00 | 27,614,800 |
| 2026-03-31 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 2,116,700 |
| 2026-03-30 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 2,703,300 |
| 2026-03-27 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 4,948,300 |
| 2026-03-26 | 168.00 | 169.00 | 162.00 | 164.00 | 164.00 | 10,360,100 |
| 2026-03-25 | 162.00 | 169.00 | 162.00 | 168.00 | 168.00 | 12,807,700 |
| 2026-03-17 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 8,526,700 |
| 2026-03-16 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 5,940,400 |
| 2026-03-13 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 10,165,300 |
| 2026-03-12 | 148.00 | 160.00 | 148.00 | 157.00 | 157.00 | 20,783,400 |
| 2026-03-11 | 147.00 | 150.00 | 142.00 | 148.00 | 148.00 | 27,297,100 |
| 2026-03-10 | 142.00 | 150.00 | 139.00 | 147.00 | 147.00 | 16,605,900 |
| 2026-03-09 | 154.00 | 155.00 | 142.00 | 142.00 | 142.00 | 14,594,900 |
| 2026-03-06 | 196.00 | 199.00 | 167.00 | 167.00 | 167.00 | 25,917,100 |
| 2026-03-05 | 193.00 | 199.00 | 186.00 | 196.00 | 196.00 | 25,779,200 |
| 2026-03-04 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 25,773,300 |
| 2026-03-03 | 270.00 | 288.00 | 230.00 | 230.00 | 230.00 | 39,646,600 |
| 2026-03-02 | 280.00 | 280.00 | 252.00 | 270.00 | 270.00 | 15,977,900 |
| 2026-02-27 | 280.00 | 284.00 | 274.00 | 282.00 | 282.00 | 5,883,100 |
| 2026-02-26 | 288.00 | 290.00 | 276.00 | 280.00 | 280.00 | 8,733,900 |
| 2026-02-25 | 278.00 | 288.00 | 276.00 | 288.00 | 288.00 | 9,961,900 |
| 2026-02-24 | 296.00 | 296.00 | 270.00 | 278.00 | 278.00 | 29,101,400 |
| 2026-02-23 | 304.00 | 310.00 | 296.00 | 298.00 | 298.00 | 15,829,700 |
| 2026-02-20 | 298.00 | 304.00 | 290.00 | 304.00 | 304.00 | 13,401,800 |
| 2026-02-19 | 288.00 | 300.00 | 280.00 | 300.00 | 300.00 | 17,979,400 |
| 2026-02-18 | 272.00 | 306.00 | 270.00 | 288.00 | 288.00 | 35,091,600 |
| 2026-02-13 | 276.00 | 276.00 | 266.00 | 272.00 | 272.00 | 5,954,500 |
| 2026-02-12 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 11,412,700 |
| 2026-02-11 | 270.00 | 280.00 | 262.00 | 280.00 | 280.00 | 23,043,900 |
| 2026-02-10 | 252.00 | 282.00 | 246.00 | 270.00 | 270.00 | 43,016,500 |
| 2026-02-09 | 244.00 | 270.00 | 240.00 | 252.00 | 252.00 | 25,044,000 |
| 2026-02-06 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 6,830,100 |
| 2026-02-05 | 250.00 | 262.00 | 230.00 | 256.00 | 256.00 | 19,156,800 |
| 2026-02-04 | 252.00 | 262.00 | 236.00 | 252.00 | 252.00 | 23,327,400 |
| 2026-02-03 | 232.00 | 274.00 | 232.00 | 252.00 | 252.00 | 67,588,500 |
| 2026-02-02 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 3,746,700 |
| 2026-01-30 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 12,756,700 |
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.