Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | 7,212,500 |
| 2025-11-05 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 4,321,700 |
| 2025-11-04 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 7,123,400 |
| 2025-11-03 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 4,359,000 |
| 2025-10-31 | 226.00 | 232.00 | 220.00 | 232.00 | 232.00 | 8,421,500 |
| 2025-10-30 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 5,017,100 |
| 2025-10-29 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 8,018,800 |
| 2025-10-28 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 4,251,700 |
| 2025-10-27 | 240.00 | 252.00 | 228.00 | 234.00 | 234.00 | 44,021,600 |
| 2025-10-24 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 4,310,800 |
| 2025-10-23 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 4,177,600 |
| 2025-10-22 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 4,181,200 |
| 2025-10-21 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 4,091,400 |
| 2025-10-20 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 17,084,300 |
| 2025-10-17 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | 1,670,700 |
| 2025-10-16 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 1,037,800 |
| 2025-10-15 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | 3,169,900 |
| 2025-10-14 | 240.00 | 252.00 | 236.00 | 246.00 | 246.00 | 28,146,900 |
| 2025-10-13 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 2,260,200 |
| 2025-10-10 | 228.00 | 244.00 | 228.00 | 240.00 | 240.00 | 9,779,100 |
| 2025-10-09 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 2,258,000 |
| 2025-10-08 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 4,345,200 |
| 2025-10-07 | 238.00 | 240.00 | 230.00 | 234.00 | 234.00 | 6,589,300 |
| 2025-10-06 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 4,450,100 |
| 2025-10-03 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 4,184,500 |
| 2025-10-02 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 4,049,400 |
| 2025-10-01 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 4,090,600 |
| 2025-09-30 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 4,121,000 |
| 2025-09-29 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 4,365,100 |
| 2025-09-26 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 4,187,000 |
| 2025-09-25 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 12,904,100 |
| 2025-09-24 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 4,150,900 |
| 2025-09-23 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 3,981,100 |
| 2025-09-22 | 254.00 | 254.00 | 244.00 | 250.00 | 250.00 | 8,241,500 |
| 2025-09-19 | 262.00 | 262.00 | 248.00 | 254.00 | 254.00 | 12,102,600 |
| 2025-09-18 | 244.00 | 272.00 | 238.00 | 262.00 | 262.00 | 44,517,000 |
| 2025-09-17 | 250.00 | 254.00 | 242.00 | 244.00 | 244.00 | 4,607,500 |
| 2025-09-16 | 250.00 | 256.00 | 244.00 | 252.00 | 252.00 | 4,877,800 |
| 2025-09-15 | 250.00 | 252.00 | 240.00 | 250.00 | 250.00 | 5,027,300 |
| 2025-09-12 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 5,510,500 |
| 2025-09-11 | 240.00 | 248.00 | 234.00 | 246.00 | 246.00 | 5,829,200 |
| 2025-09-10 | 236.00 | 246.00 | 234.00 | 240.00 | 240.00 | 3,907,500 |
| 2025-09-09 | 222.00 | 242.00 | 214.00 | 236.00 | 236.00 | 21,480,300 |
| 2025-09-08 | 218.00 | 228.00 | 214.00 | 222.00 | 222.00 | 7,383,800 |
| 2025-09-05 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-09-04 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | 6,706,500 |
| 2025-09-03 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 4,430,300 |
| 2025-09-02 | 230.00 | 236.00 | 220.00 | 222.00 | 222.00 | 5,537,500 |
| 2025-09-01 | 218.00 | 246.00 | 210.00 | 230.00 | 230.00 | 14,228,000 |
| 2025-08-29 | 240.00 | 242.00 | 224.00 | 228.00 | 228.00 | 12,150,500 |
| 2025-08-28 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 7,577,000 |
| 2025-08-27 | 230.00 | 250.00 | 230.00 | 240.00 | 240.00 | 79,068,900 |
| 2025-08-26 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 3,192,400 |
| 2025-08-25 | 232.00 | 240.00 | 220.00 | 230.00 | 230.00 | 13,757,600 |
| 2025-08-22 | 230.00 | 238.00 | 226.00 | 232.00 | 232.00 | 13,656,700 |
| 2025-08-21 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 22,598,600 |
| 2025-08-20 | 199.00 | 212.00 | 198.00 | 208.00 | 208.00 | 10,909,800 |
| 2025-08-19 | 196.00 | 199.00 | 193.00 | 199.00 | 199.00 | 5,854,700 |
| 2025-08-18 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-08-15 | 197.00 | 198.00 | 194.00 | 196.00 | 196.00 | 4,838,700 |
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.