Skip to main content
PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,685.00
+75.00 (4.45%)
Apr 29, 2026, 8:58 AM WIB

IDX:RONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,615.001,790.001,545.001,685.001,685.004.66%26,800
Apr 27, 20261,525.001,905.001,525.001,610.001,610.005.57%84,500
Apr 24, 20261,800.001,800.001,505.001,525.001,525.00-13.60%40,400
Apr 23, 20261,800.001,800.001,635.001,765.001,765.00-2.49%13,600
Apr 22, 20261,775.001,830.001,745.001,810.001,810.00-1.63%21,700
Apr 21, 20262,200.002,200.001,660.001,840.001,840.003.66%67,500
Apr 20, 20261,820.001,820.001,675.001,775.001,775.00-2.47%31,300
Apr 17, 20261,880.001,880.001,725.001,820.001,820.00-3.19%119,900
Apr 16, 20262,190.002,440.001,860.001,880.001,880.00-3.84%1,187,800
Apr 15, 20261,900.001,955.001,630.001,955.001,955.0024.92%79,500
Apr 14, 20261,570.001,570.001,500.001,565.001,565.002.62%76,700
Apr 13, 20261,465.001,595.001,435.001,525.001,525.004.10%55,000
Apr 10, 20261,385.001,500.001,245.001,465.001,465.005.78%26,400
Apr 9, 20261,355.001,420.001,335.001,385.001,385.002.59%33,300
Apr 8, 20261,190.001,415.001,190.001,350.001,350.005.47%26,800
Apr 7, 20261,185.001,330.001,185.001,280.001,280.00-4.83%12,100
Apr 6, 20261,320.001,380.001,250.001,345.001,345.00-2.54%37,000
Apr 2, 20261,530.001,530.001,320.001,380.001,380.00-0.72%12,800
Apr 1, 20261,330.001,475.001,330.001,390.001,390.004.91%39,900
Mar 31, 20261,400.001,885.001,320.001,325.001,325.00-12.25%277,500
Mar 30, 20261,490.001,510.001,440.001,510.001,510.001.34%11,400
Mar 27, 20261,440.001,490.001,410.001,490.001,490.002.05%32,000
Mar 26, 20261,500.001,500.001,400.001,460.001,460.00-2.67%17,500
Mar 25, 20261,345.001,550.001,165.001,500.001,500.0011.94%109,900
Mar 17, 20261,255.001,405.001,255.001,340.001,340.006.77%37,000
Mar 16, 20261,475.001,475.001,255.001,255.001,255.00-14.92%96,700
Mar 13, 20261,730.001,730.001,475.001,475.001,475.00-14.74%86,700
Mar 12, 20261,890.001,985.001,610.001,730.001,730.00-8.47%104,100
Mar 11, 20261,920.001,935.001,865.001,890.001,890.00-1.56%73,500
Mar 10, 20262,210.002,210.001,880.001,920.001,920.00-13.12%151,600
Mar 9, 20262,610.002,610.002,210.002,210.002,210.00-15.00%66,900
Mar 6, 20262,600.003,000.002,590.002,600.002,600.000.39%32,100
Mar 5, 20262,300.002,850.002,270.002,590.002,590.0012.61%78,200
Mar 4, 20262,650.002,720.002,240.002,300.002,300.00-12.55%195,500
Mar 3, 20262,970.002,970.002,550.002,630.002,630.00-12.33%90,300
Mar 2, 20263,100.003,160.002,720.003,000.003,000.00-6.25%36,200
Feb 27, 20263,120.003,250.003,010.003,200.003,200.002.89%10,500
Feb 26, 20263,270.003,290.003,100.003,110.003,110.00-4.31%9,200
Feb 25, 20263,240.003,250.003,080.003,250.003,250.000.93%15,900
Feb 24, 20263,350.003,400.003,200.003,220.003,220.00-3.88%22,800
Feb 23, 20263,350.003,390.003,250.003,350.003,350.000.60%9,100
Feb 20, 20263,280.003,370.003,280.003,330.003,330.001.52%17,600
Feb 19, 20263,260.003,330.003,230.003,280.003,280.001.23%21,700
Feb 18, 20263,260.003,420.003,240.003,240.003,240.00-2.41%38,900
Feb 13, 20263,100.003,390.003,100.003,320.003,320.001.84%14,100
Feb 12, 20263,760.003,760.003,260.003,260.003,260.00-0.31%43,800
Feb 11, 20263,080.003,380.002,960.003,270.003,270.006.86%41,200
Feb 10, 20263,120.003,250.003,060.003,060.003,060.00-1.92%17,000
Feb 9, 20263,250.003,250.003,000.003,120.003,120.00-4.00%26,700
Feb 6, 20263,180.003,250.002,870.003,250.003,250.000.31%38,500
Feb 5, 20263,250.003,310.003,000.003,240.003,240.00-1.52%21,000
Feb 4, 20263,300.003,480.003,210.003,290.003,290.00-1.20%19,800
Feb 3, 20263,150.003,490.002,820.003,330.003,330.003.42%32,800
Feb 2, 20263,770.003,770.003,220.003,220.003,220.00-14.81%60,100
Jan 30, 20263,270.003,780.003,050.003,780.003,780.0023.93%78,600
Jan 29, 20263,400.003,400.002,890.003,050.003,050.00-10.29%189,700
Jan 28, 20263,920.003,920.003,340.003,400.003,400.00-13.27%178,100
Jan 27, 20263,940.004,000.003,850.003,920.003,920.00-2.00%31,300
Jan 26, 20264,200.004,200.003,900.004,000.004,000.000.25%37,500
Jan 23, 20264,100.004,100.003,680.003,990.003,990.00-0.25%62,700
Jan 22, 20264,280.004,280.003,890.004,000.004,000.00-6.98%136,700
Jan 21, 20264,320.004,320.004,020.004,300.004,300.00-141,800
Jan 20, 20264,290.004,300.004,170.004,300.004,300.000.70%95,500
Jan 19, 20264,850.004,850.004,220.004,270.004,270.00-0.47%133,000
Jan 15, 20264,220.004,400.004,220.004,290.004,290.001.90%128,400
Jan 14, 20264,420.005,000.004,100.004,210.004,210.005.25%1,086,200
Jan 13, 20263,570.004,280.003,570.004,000.004,000.009.59%296,400
Jan 12, 20263,760.003,790.003,620.003,650.003,650.00-2.93%38,700
Jan 9, 20263,640.003,770.003,620.003,760.003,760.003.30%21,400
Jan 8, 20263,710.003,750.003,620.003,640.003,640.00-1.89%35,200
Jan 7, 20263,770.003,790.003,650.003,710.003,710.00-1.33%35,300
Jan 6, 20263,860.003,860.003,740.003,760.003,760.00-2.84%58,400
Jan 5, 20263,950.004,010.003,750.003,870.003,870.00-2.03%21,700
Jan 2, 20263,720.003,990.003,720.003,950.003,950.006.18%33,700
Dec 30, 20253,900.003,900.003,700.003,720.003,720.00-3.13%18,400
Dec 29, 20253,730.003,930.003,730.003,840.003,840.002.95%19,500
Dec 24, 20253,740.003,740.003,600.003,730.003,730.00-0.27%42,000
Dec 23, 20253,890.003,940.003,740.003,740.003,740.00-3.86%32,400
Dec 22, 20253,800.003,890.003,780.003,890.003,890.00-32,300
Dec 19, 20254,020.004,020.003,800.003,890.003,890.00-3.71%29,800
Dec 18, 20254,180.004,450.003,950.004,040.004,040.00-3.35%92,300
Dec 17, 20254,290.004,870.004,100.004,180.004,180.007.18%364,900
Dec 16, 20253,850.004,010.003,850.003,900.003,900.00-0.26%23,500
Dec 15, 20253,780.004,050.003,780.003,910.003,910.005.39%87,500
Dec 12, 20253,800.004,090.003,600.003,710.003,710.00-3.13%35,600
Dec 11, 20254,200.004,200.003,750.003,830.003,830.00-1.29%36,200
Dec 10, 20253,870.004,140.003,820.003,880.003,880.00-0.51%51,300
Dec 9, 20254,080.004,080.003,870.003,900.003,900.00-4.41%29,500
Dec 8, 20253,800.004,200.003,800.004,080.004,080.007.37%68,000
Dec 5, 20253,900.004,030.003,710.003,800.003,800.00-2.56%39,900
Dec 4, 20254,070.004,070.003,900.003,900.003,900.00-4.65%48,200
Dec 3, 20254,090.004,140.004,000.004,090.004,090.002.00%51,100
Dec 2, 20254,350.004,360.004,000.004,010.004,010.00-8.03%76,000
Dec 1, 20254,400.004,550.004,340.004,360.004,360.000.46%119,700
Nov 28, 20255,200.005,200.004,200.004,340.004,340.004.33%391,700
Nov 27, 20254,010.004,160.004,010.004,160.004,160.006.67%65,900
Nov 26, 20253,900.003,900.003,900.003,900.003,900.00-12,200
Nov 25, 20253,900.003,900.003,900.003,900.003,900.00-37,800
Nov 24, 20254,120.004,120.003,900.003,900.003,900.002.63%18,700
Nov 21, 20253,720.003,800.003,720.003,800.003,800.002.15%9,300