Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 374.00 | 378.00 | 374.00 | 374.00 | 374.00 | 74,443,300 |
| 2026-01-28 | 515.00 | 515.00 | 438.00 | 438.00 | 438.00 | 29,510,200 |
| 2026-01-27 | 520.00 | 535.00 | 454.00 | 515.00 | 515.00 | 110,353,200 |
| 2026-01-26 | 496.00 | 585.00 | 482.00 | 520.00 | 520.00 | 96,164,300 |
| 2026-01-23 | 500.00 | 515.00 | 482.00 | 498.00 | 498.00 | 48,433,800 |
| 2026-01-22 | 442.00 | 500.00 | 434.00 | 500.00 | 500.00 | 230,238,500 |
| 2026-01-21 | 430.00 | 444.00 | 428.00 | 444.00 | 444.00 | 44,548,500 |
| 2026-01-20 | 406.00 | 430.00 | 402.00 | 430.00 | 430.00 | 94,627,600 |
| 2026-01-19 | 392.00 | 408.00 | 392.00 | 406.00 | 406.00 | 50,340,200 |
| 2026-01-16 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-01-15 | 412.00 | 414.00 | 390.00 | 394.00 | 394.00 | 57,241,800 |
| 2026-01-14 | 392.00 | 414.00 | 390.00 | 412.00 | 412.00 | 74,029,100 |
| 2026-01-13 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | 19,577,100 |
| 2026-01-12 | 384.00 | 394.00 | 374.00 | 392.00 | 392.00 | 81,506,400 |
| 2026-01-09 | 398.00 | 398.00 | 382.00 | 384.00 | 384.00 | 19,202,100 |
| 2026-01-08 | 372.00 | 400.00 | 364.00 | 400.00 | 400.00 | 122,183,400 |
| 2026-01-07 | 360.00 | 374.00 | 354.00 | 372.00 | 372.00 | 40,112,200 |
| 2026-01-06 | 364.00 | 366.00 | 348.00 | 360.00 | 360.00 | 24,563,800 |
| 2026-01-05 | 340.00 | 374.00 | 338.00 | 366.00 | 366.00 | 34,603,900 |
| 2026-01-02 | 344.00 | 344.00 | 334.00 | 342.00 | 342.00 | 14,525,900 |
| 2026-01-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-30 | 364.00 | 364.00 | 346.00 | 350.00 | 350.00 | 16,172,500 |
| 2025-12-29 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 5,131,100 |
| 2025-12-26 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-12-25 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-12-24 | 350.00 | 356.00 | 348.00 | 354.00 | 354.00 | 8,983,800 |
| 2025-12-23 | 358.00 | 360.00 | 348.00 | 352.00 | 352.00 | 8,469,100 |
| 2025-12-22 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 15,363,700 |
| 2025-12-19 | 376.00 | 376.00 | 352.00 | 356.00 | 356.00 | 14,211,100 |
| 2025-12-18 | 378.00 | 380.00 | 368.00 | 376.00 | 376.00 | 14,970,800 |
| 2025-12-17 | 370.00 | 380.00 | 366.00 | 378.00 | 378.00 | 31,446,900 |
| 2025-12-16 | 362.00 | 370.00 | 360.00 | 370.00 | 370.00 | 11,956,200 |
| 2025-12-15 | 360.00 | 364.00 | 354.00 | 362.00 | 362.00 | 42,172,100 |
| 2025-12-12 | 342.00 | 366.00 | 340.00 | 362.00 | 362.00 | 51,317,900 |
| 2025-12-11 | 328.00 | 342.00 | 326.00 | 342.00 | 342.00 | 12,870,800 |
| 2025-12-10 | 332.00 | 336.00 | 324.00 | 328.00 | 328.00 | 15,369,300 |
| 2025-12-09 | 328.00 | 346.00 | 324.00 | 332.00 | 332.00 | 49,424,900 |
| 2025-12-08 | 330.00 | 332.00 | 324.00 | 328.00 | 328.00 | 5,542,900 |
| 2025-12-05 | 306.00 | 330.00 | 302.00 | 330.00 | 330.00 | 25,553,700 |
| 2025-12-04 | 300.00 | 308.00 | 292.00 | 306.00 | 306.00 | 20,245,900 |
| 2025-12-03 | 272.00 | 300.00 | 272.00 | 300.00 | 300.00 | 37,601,100 |
| 2025-12-02 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 3,273,100 |
| 2025-12-01 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | 13,087,200 |
| 2025-11-28 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 3,550,800 |
| 2025-11-27 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | 18,290,000 |
| 2025-11-26 | 304.00 | 306.00 | 290.00 | 292.00 | 292.00 | 15,352,500 |
| 2025-11-25 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 17,505,300 |
| 2025-11-24 | 302.00 | 320.00 | 290.00 | 310.00 | 310.00 | 74,237,100 |
| 2025-11-21 | 242.00 | 302.00 | 236.00 | 302.00 | 302.00 | 162,051,700 |
| 2025-11-20 | 262.00 | 268.00 | 240.00 | 242.00 | 242.00 | 45,795,500 |
| 2025-11-19 | 222.00 | 274.00 | 220.00 | 260.00 | 260.00 | 107,052,800 |
| 2025-11-18 | 208.00 | 222.00 | 204.00 | 222.00 | 222.00 | 14,310,200 |
| 2025-11-17 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 5,035,500 |
| 2025-11-14 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | 6,635,400 |
| 2025-11-13 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 4,468,800 |
| 2025-11-12 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 4,690,400 |
| 2025-11-11 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 7,283,200 |
| 2025-11-10 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 8,242,800 |
| 2025-11-07 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 4,600,800 |
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.