Price History - INDO

Kembali ke Company
Ticker: INDO
Company: PT Royalindo Investa Wijaya Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 101.00 102.00 100.00 100.00 637,200 0
25-Aug-2023 102.00 102.00 100.00 101.00 514,500 0
24-Aug-2023 102.00 103.00 101.00 101.00 1,204,100 0
23-Aug-2023 104.00 105.00 101.00 102.00 3,392,200 0
22-Aug-2023 100.00 107.00 100.00 103.00 13,505,900 0
21-Aug-2023 96.00 103.00 95.00 99.00 5,229,800 0
18-Aug-2023 97.00 97.00 95.00 96.00 872,800 0
16-Aug-2023 96.00 97.00 95.00 97.00 533,200 0
15-Aug-2023 97.00 98.00 96.00 97.00 1,264,300 0
14-Aug-2023 97.00 98.00 96.00 97.00 1,458,300 0
11-Aug-2023 96.00 97.00 95.00 97.00 596,000 0
10-Aug-2023 99.00 99.00 95.00 97.00 1,659,500 0
09-Aug-2023 98.00 99.00 96.00 97.00 823,600 0
08-Aug-2023 99.00 99.00 97.00 97.00 1,424,900 0
07-Aug-2023 97.00 100.00 95.00 99.00 4,626,800 0
04-Aug-2023 99.00 99.00 93.00 97.00 5,842,900 0
03-Aug-2023 99.00 101.00 98.00 99.00 2,651,200 0
02-Aug-2023 101.00 101.00 99.00 100.00 1,289,500 0
01-Aug-2023 98.00 102.00 98.00 101.00 4,416,400 0
31-Jul-2023 101.00 103.00 100.00 103.00 1,686,600 0
28-Jul-2023 97.00 103.00 97.00 101.00 2,235,800 0
27-Jul-2023 96.00 104.00 96.00 103.00 2,099,100 0
26-Jul-2023 101.00 105.00 101.00 102.00 4,316,300 0
25-Jul-2023 104.00 107.00 101.00 101.00 10,187,900 0
24-Jul-2023 109.00 110.00 103.00 104.00 9,222,600 0
21-Jul-2023 106.00 112.00 106.00 108.00 7,523,600 0
20-Jul-2023 105.00 115.00 105.00 111.00 12,526,800 0
18-Jul-2023 105.00 113.00 104.00 111.00 22,366,700 0
17-Jul-2023 101.00 106.00 101.00 105.00 8,172,100 0
14-Jul-2023 101.00 108.00 101.00 103.00 16,265,300 0
13-Jul-2023 102.00 104.00 99.00 100.00 4,171,600 0
12-Jul-2023 99.00 104.00 98.00 102.00 8,047,200 0
11-Jul-2023 97.00 100.00 96.00 98.00 5,903,700 0
10-Jul-2023 101.00 101.00 96.00 97.00 852,100 0
07-Jul-2023 96.00 98.00 96.00 96.00 3,326,600 0
06-Jul-2023 96.00 97.00 95.00 96.00 2,681,000 0
05-Jul-2023 95.00 96.00 94.00 95.00 4,158,600 0
04-Jul-2023 97.00 98.00 95.00 95.00 2,476,300 0
03-Jul-2023 96.00 99.00 96.00 97.00 4,108,500 0
27-Jun-2023 95.00 97.00 94.00 96.00 3,294,700 0
26-Jun-2023 95.00 96.00 95.00 95.00 1,258,100 0
23-Jun-2023 96.00 97.00 95.00 95.00 2,896,200 0
22-Jun-2023 96.00 97.00 96.00 96.00 1,994,400 0
21-Jun-2023 96.00 97.00 95.00 96.00 2,869,100 0
20-Jun-2023 96.00 98.00 95.00 95.00 6,063,300 0
19-Jun-2023 97.00 98.00 96.00 96.00 3,902,800 0
16-Jun-2023 98.00 98.00 95.00 97.00 3,706,600 0
15-Jun-2023 94.00 99.00 94.00 97.00 28,184,200 0
14-Jun-2023 94.00 97.00 94.00 94.00 1,930,900 0
13-Jun-2023 94.00 96.00 94.00 95.00 2,472,200 0
12-Jun-2023 95.00 97.00 94.00 94.00 2,175,700 0
09-Jun-2023 96.00 96.00 92.00 95.00 2,394,100 0
08-Jun-2023 95.00 96.00 95.00 96.00 2,498,200 0
07-Jun-2023 96.00 96.00 94.00 95.00 1,322,200 0