Price History - INDO

Kembali ke Company
Ticker: INDO
Company: PT Royalindo Investa Wijaya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 90.00 96.00 90.00 92.00 4,721,600 0
18-Jan-2024 89.00 90.00 89.00 90.00 1,059,700 0
17-Jan-2024 90.00 90.00 89.00 89.00 427,900 0
16-Jan-2024 90.00 91.00 89.00 90.00 1,509,200 0
15-Jan-2024 90.00 91.00 89.00 90.00 2,148,100 0
12-Jan-2024 90.00 91.00 89.00 90.00 184,900 0
11-Jan-2024 90.00 91.00 90.00 90.00 254,100 0
10-Jan-2024 90.00 91.00 89.00 90.00 271,000 0
09-Jan-2024 90.00 90.00 89.00 89.00 165,000 0
08-Jan-2024 92.00 92.00 89.00 90.00 1,206,000 0
05-Jan-2024 91.00 93.00 90.00 92.00 1,109,500 0
04-Jan-2024 90.00 91.00 89.00 90.00 167,700 0
03-Jan-2024 90.00 91.00 89.00 90.00 236,800 0
02-Jan-2024 90.00 91.00 89.00 90.00 390,800 0
29-Dec-2023 89.00 91.00 89.00 89.00 579,900 0
28-Dec-2023 90.00 91.00 89.00 90.00 2,763,200 0
27-Dec-2023 91.00 91.00 90.00 90.00 569,800 0
22-Dec-2023 90.00 98.00 90.00 91.00 9,416,200 0
21-Dec-2023 90.00 91.00 89.00 90.00 630,400 0
20-Dec-2023 90.00 91.00 90.00 91.00 217,600 0
19-Dec-2023 91.00 91.00 90.00 91.00 352,500 0
18-Dec-2023 91.00 91.00 90.00 91.00 7,055,300 0
15-Dec-2023 91.00 92.00 90.00 91.00 220,200 0
14-Dec-2023 91.00 92.00 90.00 92.00 115,300 0
13-Dec-2023 90.00 92.00 90.00 90.00 335,400 0
12-Dec-2023 90.00 92.00 89.00 90.00 588,400 0
11-Dec-2023 90.00 92.00 90.00 91.00 507,100 0
08-Dec-2023 90.00 91.00 90.00 90.00 1,022,600 0
07-Dec-2023 90.00 91.00 90.00 90.00 1,154,700 0
06-Dec-2023 91.00 92.00 90.00 90.00 1,787,100 0
05-Dec-2023 92.00 92.00 91.00 91.00 792,600 0
04-Dec-2023 91.00 93.00 91.00 92.00 806,400 0
01-Dec-2023 92.00 92.00 91.00 91.00 2,447,200 0
30-Nov-2023 92.00 93.00 91.00 92.00 514,500 0
29-Nov-2023 92.00 93.00 92.00 92.00 677,200 0
28-Nov-2023 93.00 93.00 92.00 93.00 89,000 0
27-Nov-2023 93.00 93.00 92.00 93.00 342,500 0
24-Nov-2023 93.00 94.00 92.00 94.00 1,625,400 0
23-Nov-2023 92.00 93.00 92.00 93.00 4,341,400 0
22-Nov-2023 92.00 94.00 91.00 92.00 461,900 0
21-Nov-2023 91.00 93.00 91.00 93.00 89,200 0
20-Nov-2023 91.00 95.00 91.00 91.00 3,604,300 0
17-Nov-2023 93.00 94.00 91.00 91.00 1,192,900 0
16-Nov-2023 92.00 94.00 92.00 93.00 425,500 0
15-Nov-2023 95.00 95.00 91.00 92.00 6,900,100 0
14-Nov-2023 95.00 96.00 94.00 95.00 698,400 0
13-Nov-2023 95.00 96.00 93.00 95.00 955,000 0
10-Nov-2023 96.00 98.00 95.00 95.00 418,300 0
09-Nov-2023 97.00 97.00 96.00 96.00 509,900 0
08-Nov-2023 96.00 97.00 95.00 96.00 3,217,300 0
07-Nov-2023 97.00 97.00 95.00 95.00 913,100 0
06-Nov-2023 96.00 97.00 95.00 96.00 3,271,600 0
03-Nov-2023 96.00 97.00 95.00 96.00 1,876,400 0
02-Nov-2023 96.00 97.00 95.00 96.00 1,037,900 0
01-Nov-2023 96.00 98.00 95.00 95.00 3,236,700 0
31-Oct-2023 96.00 98.00 96.00 97.00 2,097,900 0
30-Oct-2023 96.00 98.00 96.00 96.00 1,143,400 0
27-Oct-2023 97.00 98.00 95.00 96.00 5,873,500 0
26-Oct-2023 96.00 97.00 95.00 97.00 4,431,500 0
25-Oct-2023 97.00 97.00 96.00 96.00 650,800 0
24-Oct-2023 97.00 97.00 96.00 97.00 49,400 0
23-Oct-2023 95.00 97.00 95.00 97.00 1,284,600 0
20-Oct-2023 95.00 97.00 94.00 95.00 5,817,000 0
19-Oct-2023 96.00 96.00 95.00 95.00 1,272,400 0
18-Oct-2023 96.00 97.00 95.00 96.00 2,135,300 0
17-Oct-2023 97.00 97.00 95.00 96.00 3,708,200 0
16-Oct-2023 96.00 97.00 95.00 97.00 429,700 0
13-Oct-2023 98.00 98.00 95.00 96.00 3,991,800 0
12-Oct-2023 98.00 99.00 97.00 97.00 461,900 0
11-Oct-2023 98.00 98.00 96.00 98.00 641,500 0
10-Oct-2023 96.00 97.00 95.00 97.00 2,006,700 0
09-Oct-2023 96.00 97.00 95.00 96.00 1,796,100 0
06-Oct-2023 97.00 98.00 96.00 96.00 2,205,000 0
05-Oct-2023 95.00 98.00 95.00 97.00 1,471,300 0
04-Oct-2023 95.00 97.00 95.00 95.00 2,226,300 0
03-Oct-2023 96.00 97.00 95.00 95.00 1,802,100 0
02-Oct-2023 95.00 97.00 95.00 95.00 1,363,100 0
29-Sep-2023 95.00 97.00 95.00 95.00 1,442,200 0
27-Sep-2023 96.00 101.00 95.00 95.00 18,953,600 0
26-Sep-2023 97.00 97.00 95.00 96.00 1,873,400 0
25-Sep-2023 97.00 98.00 95.00 96.00 2,622,800 0
22-Sep-2023 97.00 98.00 96.00 97.00 1,000,800 0
21-Sep-2023 98.00 98.00 96.00 97.00 239,300 0
20-Sep-2023 96.00 98.00 96.00 97.00 1,118,900 0
19-Sep-2023 97.00 97.00 96.00 96.00 886,600 0
18-Sep-2023 98.00 98.00 96.00 98.00 1,428,200 0
15-Sep-2023 99.00 100.00 97.00 97.00 5,534,000 0
14-Sep-2023 96.00 101.00 96.00 99.00 8,530,300 0
13-Sep-2023 100.00 103.00 96.00 96.00 13,251,600 0
12-Sep-2023 99.00 100.00 98.00 100.00 542,400 0
11-Sep-2023 97.00 100.00 97.00 99.00 2,177,500 0
08-Sep-2023 97.00 98.00 96.00 96.00 834,400 0
07-Sep-2023 97.00 98.00 96.00 96.00 1,622,500 0
06-Sep-2023 96.00 98.00 95.00 97.00 3,724,200 0
05-Sep-2023 95.00 97.00 95.00 96.00 2,245,500 0
04-Sep-2023 96.00 98.00 95.00 95.00 3,339,100 0
01-Sep-2023 99.00 99.00 95.00 95.00 7,769,500 0
31-Aug-2023 98.00 99.00 95.00 98.00 3,263,400 0
30-Aug-2023 101.00 101.00 98.00 98.00 2,027,500 0
29-Aug-2023 100.00 102.00 99.00 101.00 1,357,200 0