PT Royalindo Investa Wijaya Tbk (IDX:INDO)
Indonesia
· Delayed Price · Currency is IDR 166.00
+3.00 (1.84%)
Apr 29, 2026, 10:50 AM WIB
IDX:INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.00 | 161.00 | 159.00 | 160.00 | - | - | 8,275,100 |
| Apr 27, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 12,411,500 |
| Apr 24, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 6,231,500 |
| Apr 23, 2026 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | - | 7,994,400 |
| Apr 22, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | -0.63% | 7,822,100 |
| Apr 21, 2026 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | 6,863,200 |
| Apr 20, 2026 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -2.44% | 7,399,600 |
| Apr 17, 2026 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | -1.80% | 11,298,400 |
| Apr 16, 2026 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | -0.60% | 14,069,200 |
| Apr 15, 2026 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 10,940,300 |
| Apr 14, 2026 | 168.00 | 168.00 | 164.00 | 168.00 | 168.00 | - | 9,690,500 |
| Apr 13, 2026 | 161.00 | 171.00 | 159.00 | 168.00 | 168.00 | 1.82% | 36,473,800 |
| Apr 10, 2026 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 0.61% | 5,874,100 |
| Apr 9, 2026 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.20% | 8,688,400 |
| Apr 8, 2026 | 162.00 | 169.00 | 162.00 | 166.00 | 166.00 | 2.47% | 26,018,000 |
| Apr 7, 2026 | 169.00 | 170.00 | 158.00 | 162.00 | 162.00 | -4.14% | 19,154,100 |
| Apr 6, 2026 | 163.00 | 170.00 | 160.00 | 169.00 | 169.00 | 3.05% | 34,840,500 |
| Apr 2, 2026 | 174.00 | 174.00 | 162.00 | 164.00 | 164.00 | -5.75% | 7,739,800 |
| Apr 1, 2026 | 167.00 | 174.00 | 166.00 | 174.00 | 174.00 | 4.19% | 27,614,800 |
| Mar 31, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 2,116,700 |
| Mar 30, 2026 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 1.22% | 2,703,300 |
| Mar 27, 2026 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | - | 4,948,300 |
| Mar 26, 2026 | 168.00 | 169.00 | 162.00 | 164.00 | 164.00 | -2.38% | 10,360,100 |
| Mar 25, 2026 | 162.00 | 169.00 | 162.00 | 168.00 | 168.00 | 3.70% | 12,807,700 |
| Mar 17, 2026 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 4.52% | 8,526,200 |
| Mar 16, 2026 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | - | 5,940,400 |
| Mar 13, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 10,165,300 |
| Mar 12, 2026 | 148.00 | 160.00 | 148.00 | 157.00 | 157.00 | 6.08% | 20,783,400 |
| Mar 11, 2026 | 147.00 | 150.00 | 142.00 | 148.00 | 148.00 | 0.68% | 27,297,100 |
| Mar 10, 2026 | 142.00 | 150.00 | 139.00 | 147.00 | 147.00 | 3.52% | 16,605,900 |
| Mar 9, 2026 | 154.00 | 155.00 | 142.00 | 142.00 | 142.00 | -14.97% | 14,594,900 |
| Mar 6, 2026 | 196.00 | 199.00 | 167.00 | 167.00 | 167.00 | -14.80% | 25,917,100 |
| Mar 5, 2026 | 193.00 | 199.00 | 186.00 | 196.00 | 196.00 | - | 25,779,200 |
| Mar 4, 2026 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | -14.78% | 25,773,300 |
| Mar 3, 2026 | 270.00 | 288.00 | 230.00 | 230.00 | 230.00 | -14.81% | 39,646,600 |
| Mar 2, 2026 | 280.00 | 280.00 | 252.00 | 270.00 | 270.00 | -4.26% | 15,977,900 |
| Feb 27, 2026 | 280.00 | 284.00 | 274.00 | 282.00 | 282.00 | 0.71% | 5,883,100 |
| Feb 26, 2026 | 288.00 | 290.00 | 276.00 | 280.00 | 280.00 | -2.78% | 8,733,900 |
| Feb 25, 2026 | 278.00 | 288.00 | 276.00 | 288.00 | 288.00 | 3.60% | 9,961,900 |
| Feb 24, 2026 | 296.00 | 296.00 | 270.00 | 278.00 | 278.00 | -6.71% | 29,101,400 |
| Feb 23, 2026 | 304.00 | 310.00 | 296.00 | 298.00 | 298.00 | -1.97% | 16,112,500 |
| Feb 20, 2026 | 298.00 | 304.00 | 290.00 | 304.00 | 304.00 | 1.33% | 13,401,800 |
| Feb 19, 2026 | 288.00 | 300.00 | 280.00 | 300.00 | 300.00 | 4.17% | 17,979,400 |
| Feb 18, 2026 | 272.00 | 306.00 | 270.00 | 288.00 | 288.00 | 5.88% | 35,091,600 |
| Feb 13, 2026 | 276.00 | 276.00 | 266.00 | 272.00 | 272.00 | -1.45% | 5,954,500 |
| Feb 12, 2026 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -1.43% | 11,412,700 |
| Feb 11, 2026 | 270.00 | 280.00 | 262.00 | 280.00 | 280.00 | 3.70% | 23,043,900 |
| Feb 10, 2026 | 252.00 | 282.00 | 246.00 | 270.00 | 270.00 | 7.14% | 43,016,500 |
| Feb 9, 2026 | 244.00 | 270.00 | 240.00 | 252.00 | 252.00 | 3.28% | 25,044,000 |
| Feb 6, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | -4.69% | 6,830,100 |
| Feb 5, 2026 | 250.00 | 262.00 | 230.00 | 256.00 | 256.00 | 1.59% | 19,156,800 |
| Feb 4, 2026 | 252.00 | 262.00 | 236.00 | 252.00 | 252.00 | - | 23,327,400 |
| Feb 3, 2026 | 232.00 | 274.00 | 232.00 | 252.00 | 252.00 | -7.35% | 67,588,500 |
| Feb 2, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -14.47% | 3,746,700 |
| Jan 30, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -14.97% | 12,756,700 |
| Jan 29, 2026 | 374.00 | 378.00 | 374.00 | 374.00 | 374.00 | -14.61% | 74,443,300 |
| Jan 28, 2026 | 515.00 | 515.00 | 438.00 | 438.00 | 438.00 | -14.95% | 29,510,200 |
| Jan 27, 2026 | 520.00 | 535.00 | 454.00 | 515.00 | 515.00 | -0.96% | 110,353,200 |
| Jan 26, 2026 | 496.00 | 585.00 | 482.00 | 520.00 | 520.00 | 4.42% | 96,164,300 |
| Jan 23, 2026 | 500.00 | 515.00 | 482.00 | 498.00 | 498.00 | -0.40% | 48,433,800 |
| Jan 22, 2026 | 442.00 | 500.00 | 434.00 | 500.00 | 500.00 | 12.61% | 230,238,500 |
| Jan 21, 2026 | 430.00 | 444.00 | 428.00 | 444.00 | 444.00 | 3.26% | 44,548,500 |
| Jan 20, 2026 | 406.00 | 430.00 | 402.00 | 430.00 | 430.00 | 5.91% | 94,627,600 |
| Jan 19, 2026 | 392.00 | 408.00 | 392.00 | 406.00 | 406.00 | 3.05% | 50,340,200 |
| Jan 15, 2026 | 412.00 | 414.00 | 390.00 | 394.00 | 394.00 | -4.37% | 57,241,800 |
| Jan 14, 2026 | 392.00 | 414.00 | 390.00 | 412.00 | 412.00 | 5.10% | 74,029,100 |
| Jan 13, 2026 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | - | 19,577,100 |
| Jan 12, 2026 | 384.00 | 394.00 | 374.00 | 392.00 | 392.00 | 2.08% | 81,506,400 |
| Jan 9, 2026 | 398.00 | 398.00 | 382.00 | 384.00 | 384.00 | -4.00% | 19,202,100 |
| Jan 8, 2026 | 372.00 | 400.00 | 364.00 | 400.00 | 400.00 | 7.53% | 122,183,400 |
| Jan 7, 2026 | 360.00 | 374.00 | 354.00 | 372.00 | 372.00 | 3.33% | 40,112,200 |
| Jan 6, 2026 | 364.00 | 366.00 | 348.00 | 360.00 | 360.00 | -1.64% | 24,563,800 |
| Jan 5, 2026 | 340.00 | 374.00 | 338.00 | 366.00 | 366.00 | 7.02% | 34,603,900 |
| Jan 2, 2026 | 344.00 | 344.00 | 334.00 | 342.00 | 342.00 | -2.29% | 14,525,900 |
| Dec 30, 2025 | 364.00 | 364.00 | 346.00 | 350.00 | 350.00 | -1.69% | 16,172,500 |
| Dec 29, 2025 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 0.56% | 5,088,300 |
| Dec 24, 2025 | 350.00 | 356.00 | 348.00 | 354.00 | 354.00 | 0.57% | 8,982,800 |
| Dec 23, 2025 | 358.00 | 360.00 | 348.00 | 352.00 | 352.00 | -2.22% | 8,469,100 |
| Dec 22, 2025 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.12% | 15,363,700 |
| Dec 19, 2025 | 376.00 | 376.00 | 352.00 | 356.00 | 356.00 | -5.32% | 14,211,100 |
| Dec 18, 2025 | 378.00 | 380.00 | 368.00 | 376.00 | 376.00 | -0.53% | 14,970,800 |
| Dec 17, 2025 | 370.00 | 380.00 | 366.00 | 378.00 | 378.00 | 2.16% | 31,446,900 |
| Dec 16, 2025 | 362.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2.21% | 11,956,200 |
| Dec 15, 2025 | 360.00 | 364.00 | 354.00 | 362.00 | 362.00 | - | 42,172,100 |
| Dec 12, 2025 | 342.00 | 366.00 | 340.00 | 362.00 | 362.00 | 5.85% | 51,317,900 |
| Dec 11, 2025 | 328.00 | 342.00 | 326.00 | 342.00 | 342.00 | 4.27% | 12,870,800 |
| Dec 10, 2025 | 332.00 | 336.00 | 324.00 | 328.00 | 328.00 | -1.20% | 15,369,300 |
| Dec 9, 2025 | 328.00 | 346.00 | 324.00 | 332.00 | 332.00 | 1.22% | 49,424,900 |
| Dec 8, 2025 | 330.00 | 332.00 | 324.00 | 328.00 | 328.00 | -0.61% | 5,542,900 |
| 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 |