PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia
· Delayed Price · Currency is IDR 330.00
+24.00 (7.84%)
At close: Dec 5, 2025
IDX:INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 306.00 | 330.00 | 302.00 | 330.00 | 330.00 | 7.84% | 25,553,700 |
| Dec 4, 2025 | 300.00 | 308.00 | 292.00 | 306.00 | 306.00 | 2.00% | 20,245,900 |
| Dec 3, 2025 | 272.00 | 300.00 | 272.00 | 300.00 | 300.00 | 10.29% | 37,601,100 |
| Dec 2, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 3,273,100 |
| Dec 1, 2025 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | -2.84% | 13,087,200 |
| Nov 28, 2025 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 3,550,800 |
| Nov 27, 2025 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -2.74% | 18,290,000 |
| Nov 26, 2025 | 304.00 | 306.00 | 290.00 | 292.00 | 292.00 | -3.95% | 15,352,500 |
| Nov 25, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.94% | 17,505,300 |
| Nov 24, 2025 | 302.00 | 320.00 | 290.00 | 310.00 | 310.00 | 2.65% | 74,237,100 |
| Nov 21, 2025 | 242.00 | 302.00 | 236.00 | 302.00 | 302.00 | 24.79% | 162,051,700 |
| Nov 20, 2025 | 262.00 | 268.00 | 240.00 | 242.00 | 242.00 | -6.92% | 45,795,500 |
| Nov 19, 2025 | 222.00 | 274.00 | 220.00 | 260.00 | 260.00 | 17.12% | 107,052,800 |
| Nov 18, 2025 | 208.00 | 222.00 | 204.00 | 222.00 | 222.00 | 6.73% | 14,310,200 |
| Nov 17, 2025 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 5,035,500 |
| Nov 14, 2025 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | -4.50% | 6,635,400 |
| Nov 13, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.77% | 4,468,800 |
| Nov 12, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 4,690,400 |
| Nov 11, 2025 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1.79% | 7,283,200 |
| Nov 10, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 8,242,800 |
| Nov 7, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 4,600,800 |
| Nov 6, 2025 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 7,212,500 |
| Nov 5, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | -0.88% | 4,321,700 |
| Nov 4, 2025 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 7,123,400 |
| Nov 3, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 4,359,000 |
| Oct 31, 2025 | 226.00 | 232.00 | 220.00 | 232.00 | 232.00 | 2.65% | 8,421,500 |
| Oct 30, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 5,017,100 |
| Oct 29, 2025 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 8,018,800 |
| Oct 28, 2025 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 0.85% | 4,251,700 |
| Oct 27, 2025 | 240.00 | 252.00 | 228.00 | 234.00 | 234.00 | -2.50% | 44,021,600 |
| Oct 24, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 4,310,800 |
| Oct 23, 2025 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 4,177,600 |
| Oct 22, 2025 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 4,181,200 |
| Oct 21, 2025 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 4,091,400 |
| Oct 20, 2025 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 0.84% | 17,084,300 |
| Oct 17, 2025 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | -1.65% | 1,670,700 |
| Oct 16, 2025 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | -0.82% | 1,037,800 |
| Oct 15, 2025 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 3,169,900 |
| Oct 14, 2025 | 240.00 | 252.00 | 236.00 | 246.00 | 246.00 | 2.50% | 28,146,900 |
| Oct 13, 2025 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 2,260,200 |
| Oct 10, 2025 | 228.00 | 244.00 | 228.00 | 240.00 | 240.00 | 4.35% | 9,779,100 |
| Oct 9, 2025 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.77% | 2,258,000 |
| Oct 8, 2025 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | -3.42% | 4,345,200 |
| Oct 7, 2025 | 238.00 | 240.00 | 230.00 | 234.00 | 234.00 | -1.68% | 6,589,300 |
| Oct 6, 2025 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | -2.46% | 4,450,100 |
| Oct 3, 2025 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.83% | 4,184,500 |
| Oct 2, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 4,049,400 |
| Oct 1, 2025 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 4,090,600 |
| Sep 30, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 4,121,000 |
| Sep 29, 2025 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.83% | 4,365,100 |
| Sep 26, 2025 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 4,187,000 |
| Sep 25, 2025 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.81% | 12,904,100 |
| Sep 24, 2025 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | - | 4,150,900 |
| Sep 23, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.60% | 3,981,100 |
| Sep 22, 2025 | 254.00 | 254.00 | 244.00 | 250.00 | 250.00 | -1.57% | 8,241,500 |
| Sep 19, 2025 | 262.00 | 262.00 | 248.00 | 254.00 | 254.00 | -3.05% | 12,102,600 |
| Sep 18, 2025 | 244.00 | 272.00 | 238.00 | 262.00 | 262.00 | 7.38% | 44,517,000 |
| Sep 17, 2025 | 250.00 | 254.00 | 242.00 | 244.00 | 244.00 | -3.17% | 4,607,500 |
| Sep 16, 2025 | 250.00 | 256.00 | 244.00 | 252.00 | 252.00 | 0.80% | 4,877,800 |
| Sep 15, 2025 | 250.00 | 252.00 | 240.00 | 250.00 | 250.00 | - | 5,027,300 |
| Sep 12, 2025 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 1.63% | 5,510,500 |
| Sep 11, 2025 | 240.00 | 248.00 | 234.00 | 246.00 | 246.00 | 2.50% | 5,829,200 |
| Sep 10, 2025 | 236.00 | 246.00 | 234.00 | 240.00 | 240.00 | 1.69% | 3,907,600 |
| Sep 9, 2025 | 222.00 | 242.00 | 214.00 | 236.00 | 236.00 | 6.31% | 21,480,300 |
| Sep 8, 2025 | 218.00 | 228.00 | 214.00 | 222.00 | 222.00 | 1.83% | 7,383,800 |
| Sep 4, 2025 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | -1.80% | 6,706,500 |
| Sep 3, 2025 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 4,430,300 |
| Sep 2, 2025 | 230.00 | 236.00 | 220.00 | 222.00 | 222.00 | -3.48% | 5,537,500 |
| Sep 1, 2025 | 218.00 | 246.00 | 210.00 | 230.00 | 230.00 | 0.88% | 14,228,000 |
| Aug 29, 2025 | 240.00 | 242.00 | 224.00 | 228.00 | 228.00 | -5.00% | 12,150,500 |
| Aug 28, 2025 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | - | 7,577,000 |
| Aug 27, 2025 | 230.00 | 250.00 | 230.00 | 240.00 | 240.00 | 4.35% | 79,068,900 |
| Aug 26, 2025 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | - | 3,192,400 |
| Aug 25, 2025 | 232.00 | 240.00 | 220.00 | 230.00 | 230.00 | -0.86% | 13,757,600 |
| Aug 22, 2025 | 230.00 | 238.00 | 226.00 | 232.00 | 232.00 | 0.87% | 13,656,700 |
| Aug 21, 2025 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 10.58% | 22,598,600 |
| Aug 20, 2025 | 199.00 | 212.00 | 198.00 | 208.00 | 208.00 | 4.52% | 10,909,800 |
| Aug 19, 2025 | 196.00 | 199.00 | 193.00 | 199.00 | 199.00 | 1.53% | 5,854,700 |
| Aug 15, 2025 | 197.00 | 198.00 | 194.00 | 196.00 | 196.00 | -0.51% | 4,838,700 |
| Aug 14, 2025 | 198.00 | 210.00 | 195.00 | 197.00 | 197.00 | -0.51% | 11,944,600 |
| Aug 13, 2025 | 186.00 | 200.00 | 185.00 | 198.00 | 198.00 | 5.88% | 12,835,700 |
| Aug 12, 2025 | 190.00 | 194.00 | 186.00 | 187.00 | 187.00 | -1.58% | 5,254,600 |
| Aug 11, 2025 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | - | 802,400 |
| Aug 8, 2025 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | -0.52% | 2,100,300 |
| Aug 7, 2025 | 192.00 | 194.00 | 187.00 | 191.00 | 191.00 | -0.52% | 910,200 |
| Aug 6, 2025 | 195.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 1,617,200 |
| Aug 5, 2025 | 190.00 | 195.00 | 190.00 | 192.00 | 192.00 | 1.05% | 734,400 |
| Aug 4, 2025 | 191.00 | 196.00 | 189.00 | 190.00 | 190.00 | - | 1,255,200 |
| Aug 1, 2025 | 190.00 | 197.00 | 185.00 | 190.00 | 190.00 | -0.52% | 7,724,600 |
| Jul 31, 2025 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.55% | 5,400,300 |
| Jul 30, 2025 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | - | 4,992,400 |
| Jul 29, 2025 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | -0.51% | 2,689,900 |
| Jul 28, 2025 | 197.00 | 202.00 | 195.00 | 195.00 | 195.00 | -0.51% | 5,357,400 |
| Jul 25, 2025 | 196.00 | 198.00 | 193.00 | 196.00 | 196.00 | - | 5,160,000 |
| Jul 24, 2025 | 195.00 | 197.00 | 193.00 | 196.00 | 196.00 | - | 5,060,900 |
| Jul 23, 2025 | 195.00 | 200.00 | 194.00 | 196.00 | 196.00 | - | 5,418,800 |
| Jul 22, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 5,382,700 |
| Jul 21, 2025 | 195.00 | 202.00 | 195.00 | 200.00 | 200.00 | 1.52% | 5,152,200 |
| Jul 18, 2025 | 200.00 | 204.00 | 189.00 | 197.00 | 197.00 | -1.50% | 18,878,900 |
| Jul 17, 2025 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.96% | 4,175,900 |