Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 176.00 | 182.00 | 173.00 | 176.00 | 176.00 | 4,663,500 |
| 2025-05-14 | 180.00 | 182.00 | 170.00 | 175.00 | 175.00 | 8,430,900 |
| 2025-05-09 | 173.00 | 180.00 | 167.00 | 180.00 | 180.00 | 13,023,200 |
| 2025-05-08 | 155.00 | 176.00 | 151.00 | 172.00 | 172.00 | 11,727,200 |
| 2025-05-07 | 154.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1,549,100 |
| 2025-05-06 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,870,000 |
| 2025-05-05 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 892,400 |
| 2025-05-02 | 160.00 | 164.00 | 152.00 | 155.00 | 155.00 | 5,141,600 |
| 2025-04-30 | 168.00 | 168.00 | 158.00 | 158.00 | 158.00 | 4,830,500 |
| 2025-04-29 | 160.00 | 171.00 | 153.00 | 163.00 | 163.00 | 19,276,500 |
| 2025-04-28 | 142.00 | 160.00 | 139.00 | 158.00 | 158.00 | 12,621,900 |
| 2025-04-25 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 4,522,300 |
| 2025-04-24 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 672,800 |
| 2025-04-23 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 3,102,500 |
| 2025-04-22 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2,498,400 |
| 2025-04-21 | 139.00 | 147.00 | 139.00 | 141.00 | 141.00 | 1,223,100 |
| 2025-04-17 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 587,400 |
| 2025-04-16 | 139.00 | 145.00 | 138.00 | 141.00 | 141.00 | 1,919,900 |
| 2025-04-15 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 747,700 |
| 2025-04-14 | 139.00 | 146.00 | 136.00 | 141.00 | 141.00 | 399,100 |
| 2025-04-11 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | 897,300 |
| 2025-04-10 | 160.00 | 160.00 | 131.00 | 141.00 | 141.00 | 3,543,100 |
| 2025-04-09 | 131.00 | 136.00 | 130.00 | 131.00 | 131.00 | 913,000 |
| 2025-04-08 | 126.00 | 142.00 | 125.00 | 131.00 | 131.00 | 5,942,600 |
| 2025-03-27 | 144.00 | 148.00 | 141.00 | 146.00 | 146.00 | 761,600 |
| 2025-03-26 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 563,100 |
| 2025-03-25 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 2,045,700 |
| 2025-03-24 | 145.00 | 159.00 | 137.00 | 146.00 | 146.00 | 8,618,500 |
| 2025-03-21 | 144.00 | 147.00 | 140.00 | 141.00 | 141.00 | 987,100 |
| 2025-03-20 | 147.00 | 149.00 | 135.00 | 142.00 | 142.00 | 7,780,900 |
| 2025-03-19 | 143.00 | 153.00 | 142.00 | 149.00 | 149.00 | 6,573,800 |
| 2025-03-18 | 160.00 | 165.00 | 136.00 | 145.00 | 145.00 | 7,501,200 |
| 2025-03-17 | 148.00 | 160.00 | 145.00 | 157.00 | 157.00 | 5,549,600 |
| 2025-03-14 | 156.00 | 161.00 | 142.00 | 142.00 | 142.00 | 9,371,000 |
| 2025-03-13 | 165.00 | 168.00 | 156.00 | 156.00 | 156.00 | 4,900,800 |
| 2025-03-12 | 168.00 | 176.00 | 163.00 | 164.00 | 164.00 | 4,437,400 |
| 2025-03-11 | 172.00 | 172.00 | 162.00 | 168.00 | 168.00 | 7,818,900 |
| 2025-03-10 | 175.00 | 184.00 | 165.00 | 172.00 | 172.00 | 18,698,400 |
| 2025-03-07 | 155.00 | 192.00 | 152.00 | 170.00 | 170.00 | 59,901,900 |
| 2025-03-06 | 147.00 | 155.00 | 144.00 | 152.00 | 152.00 | 5,019,400 |
| 2025-03-05 | 146.00 | 146.00 | 142.00 | 146.00 | 146.00 | 778,200 |
| 2025-03-04 | 145.00 | 150.00 | 141.00 | 146.00 | 146.00 | 8,473,800 |
| 2025-03-03 | 146.00 | 148.00 | 138.00 | 146.00 | 146.00 | 5,774,100 |
| 2025-02-28 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 2,148,200 |
| 2025-02-27 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | 1,062,400 |
| 2025-02-26 | 140.00 | 150.00 | 140.00 | 148.00 | 148.00 | 2,409,700 |
| 2025-02-25 | 148.00 | 148.00 | 139.00 | 142.00 | 142.00 | 12,584,000 |
| 2025-02-24 | 151.00 | 158.00 | 145.00 | 148.00 | 148.00 | 4,519,400 |
| 2025-02-21 | 153.00 | 156.00 | 146.00 | 150.00 | 150.00 | 24,222,500 |
| 2025-02-20 | 148.00 | 158.00 | 147.00 | 152.00 | 152.00 | 4,826,100 |
| 2025-02-19 | 141.00 | 160.00 | 141.00 | 148.00 | 148.00 | 15,870,700 |
| 2025-02-18 | 141.00 | 148.00 | 140.00 | 141.00 | 141.00 | 3,004,700 |
| 2025-02-17 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 4,184,700 |
| 2025-02-14 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 2,499,000 |
| 2025-02-13 | 138.00 | 142.00 | 136.00 | 140.00 | 140.00 | 1,682,200 |
| 2025-02-12 | 137.00 | 141.00 | 134.00 | 140.00 | 140.00 | 2,747,400 |
| 2025-02-11 | 137.00 | 141.00 | 136.00 | 137.00 | 137.00 | 2,941,700 |
| 2025-02-10 | 137.00 | 140.00 | 127.00 | 137.00 | 137.00 | 7,190,200 |
| 2025-02-07 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 3,757,600 |
| 2025-02-06 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | 6,989,000 |
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.