Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 224,900 |
| 2024-11-01 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 154,700 |
| 2024-10-31 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 890,600 |
| 2024-10-30 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 688,800 |
| 2024-10-29 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 223,800 |
| 2024-10-28 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,171,200 |
| 2024-10-25 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,541,500 |
| 2024-10-24 | 104.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,894,700 |
| 2024-10-23 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,701,600 |
| 2024-10-22 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,963,300 |
| 2024-10-21 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,145,400 |
| 2024-10-18 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 506,600 |
| 2024-10-17 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 459,400 |
| 2024-10-16 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,388,400 |
| 2024-10-15 | 103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 3,427,800 |
| 2024-10-14 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 326,500 |
| 2024-10-11 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 550,000 |
| 2024-10-10 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 518,700 |
| 2024-10-09 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 796,100 |
| 2024-10-08 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 280,000 |
| 2024-10-07 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 755,500 |
| 2024-10-04 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 547,700 |
| 2024-10-03 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2,325,100 |
| 2024-10-02 | 109.00 | 109.00 | 101.00 | 103.00 | 103.00 | 1,273,600 |
| 2024-10-01 | 109.00 | 109.00 | 101.00 | 103.00 | 103.00 | 864,100 |
| 2024-09-30 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | 2,201,000 |
| 2024-09-27 | 109.00 | 109.00 | 100.00 | 103.00 | 103.00 | 1,916,800 |
| 2024-09-26 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 660,000 |
| 2024-09-25 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1,731,800 |
| 2024-09-24 | 113.00 | 113.00 | 104.00 | 106.00 | 106.00 | 1,638,400 |
| 2024-09-23 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1,071,200 |
| 2024-09-20 | 114.00 | 114.00 | 104.00 | 105.00 | 105.00 | 1,349,300 |
| 2024-09-19 | 115.00 | 115.00 | 105.00 | 106.00 | 106.00 | 1,631,300 |
| 2024-09-18 | 119.00 | 119.00 | 105.00 | 106.00 | 106.00 | 5,407,900 |
| 2024-09-17 | 121.00 | 121.00 | 109.00 | 112.00 | 112.00 | 1,620,900 |
| 2024-09-13 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 3,006,800 |
| 2024-09-12 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 3,246,700 |
| 2024-09-11 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 2,330,800 |
| 2024-09-10 | 110.00 | 126.00 | 110.00 | 115.00 | 115.00 | 15,941,000 |
| 2024-09-09 | 111.00 | 121.00 | 111.00 | 120.00 | 120.00 | 6,552,500 |
| 2024-09-06 | 115.00 | 127.00 | 111.00 | 116.00 | 116.00 | 35,120,700 |
| 2024-09-05 | 121.00 | 123.00 | 113.00 | 115.00 | 115.00 | 10,304,200 |
| 2024-09-04 | 105.00 | 125.00 | 104.00 | 121.00 | 121.00 | 53,915,100 |
| 2024-09-03 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 3,387,400 |
| 2024-09-02 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | 1,024,300 |
| 2024-08-30 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 362,900 |
| 2024-08-29 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 687,800 |
| 2024-08-28 | 103.00 | 111.00 | 103.00 | 105.00 | 105.00 | 4,189,200 |
| 2024-08-27 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 526,000 |
| 2024-08-26 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 805,400 |
| 2024-08-23 | 101.00 | 106.00 | 100.00 | 105.00 | 105.00 | 1,266,900 |
| 2024-08-22 | 107.00 | 108.00 | 99.000 | 101.00 | 101.00 | 459,000 |
| 2024-08-21 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 627,200 |
| 2024-08-20 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 523,400 |
| 2024-08-19 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 921,800 |
| 2024-08-16 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 1,332,400 |
| 2024-08-15 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 369,800 |
| 2024-08-14 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 711,600 |
| 2024-08-13 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 848,200 |
| 2024-08-12 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 171,600 |
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.