Price History - INDO

Kembali ke Company
Ticker: INDO
Company: PT Royalindo Investa Wijaya Tbk
Date Open High Low Close Volume Value
04-Aug-2026 176.00 179.00 175.00 177.00 28,953,500 0
03-Aug-2026 176.00 177.00 174.00 175.00 22,412,500 0
31-Jul-2026 174.00 176.00 172.00 176.00 29,105,400 0
30-Jul-2026 168.00 174.00 168.00 174.00 37,463,600 0
29-Jul-2026 173.00 174.00 167.00 167.00 50,398,900 0
28-Jul-2026 172.00 176.00 171.00 173.00 36,095,000 0
27-Jul-2026 173.00 175.00 170.00 172.00 32,113,700 0
24-Jul-2026 174.00 180.00 171.00 173.00 56,118,000 0
23-Jul-2026 174.00 179.00 172.00 174.00 41,368,100 0
22-Jul-2026 172.00 174.00 169.00 174.00 28,817,300 0
21-Jul-2026 171.00 173.00 170.00 172.00 17,561,800 0
20-Jul-2026 171.00 174.00 170.00 171.00 22,987,700 0
17-Jul-2026 173.00 173.00 169.00 171.00 17,868,100 0
16-Jul-2026 169.00 174.00 167.00 173.00 40,766,500 0
15-Jul-2026 169.00 170.00 168.00 169.00 15,706,900 0
14-Jul-2026 168.00 170.00 167.00 169.00 21,029,100 0
13-Jul-2026 169.00 170.00 165.00 167.00 25,942,700 0
10-Jul-2026 169.00 172.00 168.00 170.00 19,947,100 0
09-Jul-2026 165.00 170.00 164.00 169.00 28,814,000 0
08-Jul-2026 168.00 168.00 164.00 165.00 21,589,700 0
07-Jul-2026 162.00 168.00 160.00 168.00 44,841,600 0
06-Jul-2026 161.00 162.00 160.00 161.00 14,622,300 0
03-Jul-2026 157.00 162.00 157.00 162.00 31,989,900 0
02-Jul-2026 157.00 159.00 155.00 156.00 24,033,300 0
01-Jul-2026 157.00 158.00 156.00 157.00 18,960,400 0
30-Jun-2026 158.00 158.00 153.00 157.00 20,487,300 0
29-Jun-2026 156.00 160.00 156.00 158.00 25,531,100 0
26-Jun-2026 164.00 164.00 153.00 156.00 48,341,100 0
25-Jun-2026 162.00 165.00 161.00 164.00 39,568,900 0
24-Jun-2026 165.00 168.00 161.00 162.00 25,342,800 0
23-Jun-2026 162.00 166.00 162.00 166.00 26,241,100 0
22-Jun-2026 169.00 169.00 160.00 161.00 28,726,800 0
19-Jun-2026 166.00 171.00 166.00 169.00 23,962,600 0
18-Jun-2026 171.00 172.00 165.00 166.00 32,210,000 0
17-Jun-2026 168.00 180.00 168.00 170.00 95,316,500 0
15-Jun-2026 167.00 175.00 166.00 168.00 45,653,800 0
12-Jun-2026 164.00 171.00 164.00 167.00 33,094,500 0
11-Jun-2026 165.00 167.00 161.00 164.00 33,787,200 0
10-Jun-2026 164.00 170.00 163.00 165.00 47,814,700 0
09-Jun-2026 153.00 165.00 153.00 164.00 53,047,500 0
08-Jun-2026 155.00 155.00 150.00 153.00 28,456,900 0
05-Jun-2026 156.00 157.00 152.00 155.00 27,638,200 0
04-Jun-2026 155.00 158.00 148.00 156.00 40,141,700 0
03-Jun-2026 161.00 161.00 155.00 155.00 17,483,200 0
02-Jun-2026 161.00 162.00 158.00 161.00 34,455,400 0
29-May-2026 157.00 163.00 156.00 161.00 44,896,500 0
28-May-2026 157.00 157.00 157.00 157.00 0 0
27-May-2026 157.00 157.00 157.00 157.00 0 0
26-May-2026 156.00 158.00 155.00 157.00 11,334,300 0
25-May-2026 157.00 162.00 155.00 157.00 38,021,500 0
22-May-2026 151.00 158.00 147.00 156.00 50,628,000 0
21-May-2026 151.00 154.00 151.00 151.00 24,778,200 0
20-May-2026 153.00 154.00 146.00 150.00 28,238,800 0
19-May-2026 156.00 160.00 153.00 153.00 47,683,300 0
18-May-2026 158.00 159.00 153.00 156.00 12,703,900 0
15-May-2026 157.00 157.00 157.00 157.00 0 0
14-May-2026 157.00 157.00 157.00 157.00 0 0
13-May-2026 155.00 160.00 154.00 157.00 61,547,900 0
12-May-2026 167.00 167.00 153.00 155.00 60,655,500 0
11-May-2026 165.00 168.00 161.00 166.00 65,274,300 0
08-May-2026 159.00 167.00 157.00 164.00 83,659,500 0
07-May-2026 157.00 163.00 155.00 159.00 51,872,300 0
06-May-2026 156.00 156.00 152.00 156.00 43,760,800 0
05-May-2026 155.00 158.00 152.00 156.00 59,796,500 0
04-May-2026 156.00 161.00 154.00 156.00 76,237,600 0
30-Apr-2026 161.00 161.00 155.00 155.00 85,893,400 0
29-Apr-2026 164.00 171.00 162.00 163.00 146,833,400 0
28-Apr-2026 159.00 167.00 159.00 163.00 63,779,800 0
27-Apr-2026 158.00 160.00 158.00 160.00 12,411,500 0
24-Apr-2026 160.00 160.00 157.00 158.00 6,231,500 0
23-Apr-2026 159.00 160.00 156.00 159.00 7,994,400 0
22-Apr-2026 160.00 160.00 157.00 159.00 7,822,100 0
21-Apr-2026 160.00 160.00 157.00 160.00 6,863,200 0
20-Apr-2026 164.00 164.00 160.00 160.00 7,399,600 0
17-Apr-2026 166.00 166.00 161.00 164.00 11,298,400 0
16-Apr-2026 168.00 169.00 164.00 167.00 14,069,200 0
15-Apr-2026 167.00 169.00 166.00 168.00 10,940,300 0
14-Apr-2026 168.00 168.00 164.00 168.00 9,690,500 0
13-Apr-2026 161.00 171.00 159.00 168.00 36,473,800 0
10-Apr-2026 164.00 165.00 162.00 165.00 5,956,100 0
09-Apr-2026 166.00 166.00 162.00 164.00 8,688,400 0
08-Apr-2026 162.00 169.00 162.00 166.00 26,018,000 0
07-Apr-2026 169.00 170.00 158.00 162.00 19,154,100 0
06-Apr-2026 163.00 170.00 160.00 169.00 34,840,500 0
02-Apr-2026 174.00 174.00 162.00 164.00 7,739,800 0
01-Apr-2026 167.00 174.00 166.00 174.00 27,614,800 0
31-Mar-2026 166.00 168.00 166.00 167.00 2,116,700 0
30-Mar-2026 163.00 168.00 161.00 166.00 2,703,300 0
27-Mar-2026 163.00 164.00 161.00 164.00 4,948,300 0
26-Mar-2026 168.00 169.00 162.00 164.00 10,360,100 0
25-Mar-2026 162.00 169.00 162.00 168.00 12,807,700 0
17-Mar-2026 155.00 163.00 155.00 162.00 8,526,700 0
16-Mar-2026 155.00 156.00 152.00 155.00 5,940,400 0
13-Mar-2026 156.00 157.00 153.00 155.00 10,165,300 0
12-Mar-2026 148.00 160.00 148.00 157.00 20,783,400 0
11-Mar-2026 147.00 150.00 142.00 148.00 27,297,100 0
10-Mar-2026 142.00 150.00 139.00 147.00 16,605,900 0
09-Mar-2026 154.00 155.00 142.00 142.00 14,594,900 0
06-Mar-2026 196.00 199.00 167.00 167.00 25,917,100 0
05-Mar-2026 193.00 199.00 186.00 196.00 25,779,200 0