Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | 6,989,000 |
| 2025-02-05 | 144.00 | 150.00 | 138.00 | 139.00 | 139.00 | 7,507,800 |
| 2025-02-04 | 147.00 | 149.00 | 142.00 | 143.00 | 143.00 | 9,049,000 |
| 2025-02-03 | 137.00 | 159.00 | 135.00 | 146.00 | 146.00 | 33,509,400 |
| 2025-01-31 | 137.00 | 141.00 | 130.00 | 135.00 | 135.00 | 7,855,300 |
| 2025-01-30 | 144.00 | 146.00 | 137.00 | 138.00 | 138.00 | 5,178,500 |
| 2025-01-24 | 142.00 | 146.00 | 139.00 | 144.00 | 144.00 | 10,261,800 |
| 2025-01-23 | 133.00 | 147.00 | 133.00 | 139.00 | 139.00 | 17,429,200 |
| 2025-01-22 | 142.00 | 142.00 | 132.00 | 133.00 | 133.00 | 14,389,100 |
| 2025-01-21 | 140.00 | 156.00 | 128.00 | 141.00 | 141.00 | 50,625,500 |
| 2025-01-20 | 114.00 | 153.00 | 114.00 | 153.00 | 153.00 | 115,905,400 |
| 2025-01-17 | 118.00 | 121.00 | 112.00 | 114.00 | 114.00 | 15,273,600 |
| 2025-01-16 | 112.00 | 142.00 | 111.00 | 118.00 | 118.00 | 70,905,100 |
| 2025-01-15 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 5,059,500 |
| 2025-01-14 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 3,848,600 |
| 2025-01-13 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | 16,497,900 |
| 2025-01-10 | 110.00 | 118.00 | 110.00 | 113.00 | 113.00 | 5,773,300 |
| 2025-01-09 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 7,635,500 |
| 2025-01-08 | 113.00 | 117.00 | 108.00 | 111.00 | 111.00 | 10,592,900 |
| 2025-01-07 | 108.00 | 115.00 | 105.00 | 113.00 | 113.00 | 33,788,500 |
| 2025-01-06 | 112.00 | 114.00 | 107.00 | 108.00 | 108.00 | 8,183,700 |
| 2025-01-03 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 2,356,400 |
| 2025-01-02 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 3,696,700 |
| 2024-12-30 | 111.00 | 120.00 | 111.00 | 116.00 | 116.00 | 10,158,800 |
| 2024-12-27 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3,339,700 |
| 2024-12-24 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,793,100 |
| 2024-12-23 | 105.00 | 112.00 | 105.00 | 111.00 | 111.00 | 2,606,200 |
| 2024-12-20 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,720,600 |
| 2024-12-19 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,601,600 |
| 2024-12-18 | 106.00 | 111.00 | 104.00 | 106.00 | 106.00 | 1,247,000 |
| 2024-12-17 | 105.00 | 110.00 | 105.00 | 106.00 | 106.00 | 935,700 |
| 2024-12-16 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,138,700 |
| 2024-12-13 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 1,703,200 |
| 2024-12-12 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,714,700 |
| 2024-12-11 | 107.00 | 113.00 | 107.00 | 108.00 | 108.00 | 1,712,200 |
| 2024-12-10 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,051,800 |
| 2024-12-09 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,067,600 |
| 2024-12-06 | 111.00 | 115.00 | 108.00 | 110.00 | 110.00 | 1,861,400 |
| 2024-12-05 | 105.00 | 121.00 | 103.00 | 111.00 | 111.00 | 16,506,800 |
| 2024-12-04 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 474,800 |
| 2024-12-03 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 239,200 |
| 2024-12-02 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 998,600 |
| 2024-11-29 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 771,200 |
| 2024-11-28 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 663,600 |
| 2024-11-26 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 963,300 |
| 2024-11-25 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 492,800 |
| 2024-11-22 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 972,600 |
| 2024-11-21 | 102.00 | 107.00 | 101.00 | 105.00 | 105.00 | 2,350,300 |
| 2024-11-20 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 797,900 |
| 2024-11-19 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 473,300 |
| 2024-11-18 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 777,100 |
| 2024-11-15 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 453,500 |
| 2024-11-14 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 538,900 |
| 2024-11-13 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 685,100 |
| 2024-11-12 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 607,400 |
| 2024-11-11 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 3,144,300 |
| 2024-11-08 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 59,300 |
| 2024-11-07 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 447,500 |
| 2024-11-06 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 942,300 |
| 2024-11-05 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 654,000 |
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.