Royalindo Investa Wijaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 33,497,200 |
| 2026-10-16 | 164.00 | 164.00 | 141.00 | 141.00 | 141.00 | 10,818,500 |
| 2026-10-15 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | 16,982,100 |
| 2026-10-14 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | 29,927,300 |
| 2026-10-13 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 22,063,000 |
| 2026-10-12 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | 20,632,500 |
| 2026-10-09 | 173.00 | 175.00 | 171.00 | 175.00 | 175.00 | 22,735,900 |
| 2026-10-08 | 172.00 | 177.00 | 171.00 | 173.00 | 173.00 | 39,158,000 |
| 2026-10-07 | 172.00 | 173.00 | 168.00 | 172.00 | 172.00 | 36,336,900 |
| 2026-10-06 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 18,028,300 |
| 2026-10-05 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | 28,829,400 |
| 2026-10-02 | 161.00 | 166.00 | 160.00 | 165.00 | 165.00 | 25,976,800 |
| 2026-10-01 | 167.00 | 167.00 | 159.00 | 161.00 | 161.00 | 19,003,500 |
| 2026-09-30 | 169.00 | 170.00 | 165.00 | 166.00 | 166.00 | 18,547,900 |
| 2026-09-29 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | 24,496,800 |
| 2026-09-28 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 18,071,800 |
| 2026-09-25 | 175.00 | 177.00 | 168.00 | 170.00 | 170.00 | 30,744,400 |
| 2026-09-24 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | 22,445,800 |
| 2026-09-23 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 22,156,100 |
| 2026-09-22 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | 30,736,500 |
| 2026-09-21 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 29,976,800 |
| 2026-09-18 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 25,957,500 |
| 2026-09-17 | 185.00 | 186.00 | 181.00 | 183.00 | 183.00 | 33,314,300 |
| 2026-09-16 | 186.00 | 190.00 | 184.00 | 185.00 | 185.00 | 34,268,400 |
| 2026-09-15 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 16,934,000 |
| 2026-09-14 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 34,807,700 |
| 2026-09-11 | 183.00 | 186.00 | 178.00 | 184.00 | 184.00 | 35,040,700 |
| 2026-09-10 | 186.00 | 187.00 | 182.00 | 183.00 | 183.00 | 24,030,900 |
| 2026-09-09 | 189.00 | 191.00 | 185.00 | 186.00 | 186.00 | 25,943,600 |
| 2026-09-08 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | 26,933,200 |
| 2026-09-07 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 25,061,100 |
| 2026-09-04 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 20,403,700 |
| 2026-09-03 | 185.00 | 189.00 | 183.00 | 188.00 | 188.00 | 34,869,000 |
| 2026-09-02 | 180.00 | 186.00 | 180.00 | 185.00 | 185.00 | 26,612,000 |
| 2026-09-01 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | 29,556,500 |
| 2026-08-31 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 27,262,400 |
| 2026-08-28 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | 27,436,000 |
| 2026-08-27 | 180.00 | 181.00 | 178.00 | 181.00 | 181.00 | 31,208,000 |
| 2026-08-26 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | 41,673,100 |
| 2026-08-25 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-08-24 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 16,915,800 |
| 2026-08-21 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 22,726,500 |
| 2026-08-20 | 184.00 | 185.00 | 178.00 | 181.00 | 181.00 | 45,369,100 |
| 2026-08-19 | 185.00 | 187.00 | 182.00 | 184.00 | 184.00 | 26,736,900 |
| 2026-08-18 | 176.00 | 185.00 | 175.00 | 184.00 | 184.00 | 39,116,900 |
| 2026-08-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-08-14 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 31,237,800 |
| 2026-08-13 | 176.00 | 176.00 | 173.00 | 176.00 | 176.00 | 21,910,900 |
| 2026-08-12 | 174.00 | 177.00 | 174.00 | 176.00 | 176.00 | 25,051,000 |
| 2026-08-11 | 177.00 | 178.00 | 173.00 | 174.00 | 174.00 | 34,886,900 |
| 2026-08-10 | 174.00 | 178.00 | 173.00 | 177.00 | 177.00 | 33,049,200 |
| 2026-08-07 | 175.00 | 178.00 | 173.00 | 174.00 | 174.00 | 28,206,300 |
| 2026-08-06 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 26,961,600 |
| 2026-08-05 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 24,213,100 |
| 2026-08-04 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 28,953,500 |
| 2026-08-03 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | 22,412,500 |
| 2026-07-31 | 174.00 | 176.00 | 172.00 | 176.00 | 176.00 | 29,105,400 |
| 2026-07-30 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 37,463,600 |
| 2026-07-29 | 173.00 | 174.00 | 167.00 | 167.00 | 167.00 | 50,398,900 |
| 2026-07-28 | 172.00 | 176.00 | 171.00 | 173.00 | 173.00 | 36,095,000 |
Page 1 of 5 · 253 trading daysOlder →
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.