Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 198.00 | 210.00 | 195.00 | 197.00 | 197.00 | 11,944,600 |
| 2025-08-13 | 186.00 | 200.00 | 185.00 | 198.00 | 198.00 | 12,835,700 |
| 2025-08-12 | 190.00 | 194.00 | 186.00 | 187.00 | 187.00 | 5,254,600 |
| 2025-08-11 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | 802,400 |
| 2025-08-08 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 2,100,300 |
| 2025-08-07 | 192.00 | 194.00 | 187.00 | 191.00 | 191.00 | 910,200 |
| 2025-08-06 | 195.00 | 195.00 | 189.00 | 192.00 | 192.00 | 1,617,200 |
| 2025-08-05 | 190.00 | 195.00 | 190.00 | 192.00 | 192.00 | 734,400 |
| 2025-08-04 | 191.00 | 196.00 | 189.00 | 190.00 | 190.00 | 1,255,200 |
| 2025-08-01 | 190.00 | 197.00 | 185.00 | 190.00 | 190.00 | 7,724,600 |
| 2025-07-31 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 5,400,300 |
| 2025-07-30 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | 4,992,400 |
| 2025-07-29 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | 2,689,900 |
| 2025-07-28 | 197.00 | 202.00 | 195.00 | 195.00 | 195.00 | 5,357,400 |
| 2025-07-25 | 196.00 | 198.00 | 193.00 | 196.00 | 196.00 | 5,160,000 |
| 2025-07-24 | 195.00 | 197.00 | 193.00 | 196.00 | 196.00 | 5,060,900 |
| 2025-07-23 | 195.00 | 200.00 | 194.00 | 196.00 | 196.00 | 5,418,800 |
| 2025-07-22 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | 5,382,700 |
| 2025-07-21 | 195.00 | 202.00 | 195.00 | 200.00 | 200.00 | 5,152,200 |
| 2025-07-18 | 200.00 | 204.00 | 189.00 | 197.00 | 197.00 | 18,878,900 |
| 2025-07-17 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 4,175,900 |
| 2025-07-16 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 4,941,200 |
| 2025-07-15 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 3,265,200 |
| 2025-07-14 | 202.00 | 218.00 | 200.00 | 206.00 | 206.00 | 26,483,300 |
| 2025-07-11 | 202.00 | 204.00 | 185.00 | 202.00 | 202.00 | 5,475,800 |
| 2025-07-10 | 191.00 | 202.00 | 189.00 | 202.00 | 202.00 | 32,576,000 |
| 2025-07-09 | 189.00 | 191.00 | 183.00 | 190.00 | 190.00 | 1,400,800 |
| 2025-07-08 | 196.00 | 196.00 | 185.00 | 189.00 | 189.00 | 5,647,100 |
| 2025-07-07 | 194.00 | 194.00 | 181.00 | 189.00 | 189.00 | 12,385,600 |
| 2025-07-04 | 184.00 | 190.00 | 180.00 | 185.00 | 185.00 | 3,020,700 |
| 2025-07-03 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 4,266,800 |
| 2025-07-02 | 178.00 | 183.00 | 175.00 | 179.00 | 179.00 | 1,631,200 |
| 2025-07-01 | 170.00 | 183.00 | 167.00 | 178.00 | 178.00 | 6,494,700 |
| 2025-06-30 | 172.00 | 173.00 | 166.00 | 170.00 | 170.00 | 1,030,900 |
| 2025-06-26 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 496,500 |
| 2025-06-25 | 169.00 | 174.00 | 167.00 | 172.00 | 172.00 | 3,778,500 |
| 2025-06-24 | 167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 894,100 |
| 2025-06-23 | 173.00 | 173.00 | 164.00 | 165.00 | 165.00 | 4,433,000 |
| 2025-06-20 | 167.00 | 190.00 | 167.00 | 174.00 | 174.00 | 42,607,900 |
| 2025-06-19 | 169.00 | 174.00 | 165.00 | 167.00 | 167.00 | 1,301,600 |
| 2025-06-18 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1,849,000 |
| 2025-06-17 | 165.00 | 173.00 | 165.00 | 169.00 | 169.00 | 1,173,100 |
| 2025-06-16 | 165.00 | 178.00 | 165.00 | 168.00 | 168.00 | 10,518,800 |
| 2025-06-13 | 162.00 | 170.00 | 155.00 | 164.00 | 164.00 | 5,291,100 |
| 2025-06-12 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 246,500 |
| 2025-06-11 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1,586,100 |
| 2025-06-10 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 1,044,600 |
| 2025-06-05 | 169.00 | 169.00 | 156.00 | 163.00 | 163.00 | 886,800 |
| 2025-06-04 | 162.00 | 171.00 | 162.00 | 165.00 | 165.00 | 207,900 |
| 2025-06-03 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | 2,025,800 |
| 2025-06-02 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | 1,263,500 |
| 2025-05-28 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | 709,300 |
| 2025-05-27 | 167.00 | 172.00 | 167.00 | 169.00 | 169.00 | 1,916,400 |
| 2025-05-26 | 176.00 | 176.00 | 166.00 | 167.00 | 167.00 | 3,990,100 |
| 2025-05-23 | 179.00 | 180.00 | 174.00 | 176.00 | 176.00 | 7,176,500 |
| 2025-05-22 | 181.00 | 182.00 | 172.00 | 178.00 | 178.00 | 4,571,500 |
| 2025-05-21 | 164.00 | 192.00 | 164.00 | 179.00 | 179.00 | 22,621,800 |
| 2025-05-20 | 168.00 | 168.00 | 161.00 | 164.00 | 164.00 | 1,608,700 |
| 2025-05-19 | 177.00 | 180.00 | 165.00 | 165.00 | 165.00 | 2,648,900 |
| 2025-05-16 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 811,300 |
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.