Price History - RONY

Kembali ke Company
Ticker: RONY
Company: PT Aracord Nusantara Group Tbk
Date Open High Low Close Volume Value
22-Nov-2024 400.00 400.00 400.00 400.00 0 0
21-Nov-2024 400.00 400.00 400.00 400.00 0 0
20-Nov-2024 400.00 400.00 400.00 400.00 0 0
19-Nov-2024 400.00 400.00 400.00 400.00 0 0
18-Nov-2024 400.00 400.00 400.00 400.00 0 0
15-Nov-2024 400.00 400.00 400.00 400.00 0 0
14-Nov-2024 400.00 400.00 400.00 400.00 0 0
13-Nov-2024 400.00 400.00 400.00 400.00 0 0
12-Nov-2024 400.00 400.00 400.00 400.00 0 0
11-Nov-2024 400.00 400.00 400.00 400.00 0 0
08-Nov-2024 400.00 400.00 400.00 400.00 0 0
07-Nov-2024 400.00 400.00 400.00 400.00 0 0
06-Nov-2024 400.00 400.00 400.00 400.00 0 0
05-Nov-2024 400.00 400.00 400.00 400.00 0 0
04-Nov-2024 400.00 400.00 400.00 400.00 0 0
01-Nov-2024 400.00 400.00 400.00 400.00 0 0
31-Oct-2024 400.00 400.00 400.00 400.00 0 0
30-Oct-2024 400.00 400.00 400.00 400.00 0 0
29-Oct-2024 400.00 400.00 400.00 400.00 0 0
28-Oct-2024 400.00 400.00 400.00 400.00 0 0
25-Oct-2024 400.00 400.00 400.00 400.00 0 0
24-Oct-2024 400.00 400.00 400.00 400.00 0 0
23-Oct-2024 400.00 400.00 400.00 400.00 0 0
22-Oct-2024 400.00 400.00 400.00 400.00 0 0
21-Oct-2024 400.00 400.00 400.00 400.00 0 0
18-Oct-2024 400.00 400.00 400.00 400.00 0 0
17-Oct-2024 400.00 400.00 400.00 400.00 0 0
16-Oct-2024 400.00 400.00 400.00 400.00 0 0
15-Oct-2024 400.00 400.00 400.00 400.00 0 0
14-Oct-2024 400.00 400.00 400.00 400.00 0 0
11-Oct-2024 400.00 400.00 400.00 400.00 0 0
10-Oct-2024 400.00 400.00 400.00 400.00 0 0
09-Oct-2024 400.00 400.00 400.00 400.00 0 0
08-Oct-2024 400.00 400.00 400.00 400.00 0 0
07-Oct-2024 400.00 400.00 400.00 400.00 0 0
04-Oct-2024 400.00 400.00 400.00 400.00 0 0
03-Oct-2024 400.00 400.00 400.00 400.00 15,100 0
02-Oct-2024 364.00 364.00 364.00 364.00 766,700 0
01-Oct-2024 332.00 332.00 332.00 332.00 0 0
30-Sep-2024 332.00 332.00 332.00 332.00 101,700 0
27-Sep-2024 302.00 302.00 302.00 302.00 46,300 0
26-Sep-2024 276.00 276.00 276.00 276.00 144,200 0
25-Sep-2024 218.00 252.00 218.00 252.00 203,600 0
24-Sep-2024 238.00 238.00 230.00 230.00 50,100 0
23-Sep-2024 218.00 218.00 218.00 218.00 20,900 0
20-Sep-2024 199.00 199.00 199.00 199.00 20,500 0
19-Sep-2024 181.00 181.00 181.00 181.00 9,800 0
18-Sep-2024 165.00 165.00 165.00 165.00 400 0
17-Sep-2024 150.00 150.00 150.00 150.00 1,600 0
13-Sep-2024 137.00 137.00 137.00 137.00 1,600 0
12-Sep-2024 125.00 125.00 125.00 125.00 700 0
11-Sep-2024 125.00 125.00 125.00 125.00 5,400 0
10-Sep-2024 127.00 127.00 125.00 125.00 1,000 0
09-Sep-2024 127.00 127.00 127.00 127.00 6,800 0
06-Sep-2024 127.00 127.00 127.00 127.00 800 0
05-Sep-2024 127.00 127.00 127.00 127.00 0 0
04-Sep-2024 127.00 127.00 127.00 127.00 500 0
03-Sep-2024 138.00 138.00 138.00 138.00 1,100 0
02-Sep-2024 138.00 138.00 138.00 138.00 0 0
30-Aug-2024 138.00 138.00 138.00 138.00 5,400 0
29-Aug-2024 138.00 138.00 138.00 138.00 4,800 0
28-Aug-2024 138.00 138.00 138.00 138.00 6,200 0
27-Aug-2024 140.00 140.00 138.00 138.00 16,800 0
26-Aug-2024 156.00 156.00 143.00 143.00 20,200 0
23-Aug-2024 160.00 160.00 158.00 158.00 5,400 0
22-Aug-2024 168.00 168.00 165.00 165.00 3,200 0
21-Aug-2024 171.00 171.00 170.00 170.00 2,500 0
20-Aug-2024 176.00 176.00 176.00 176.00 0 0
19-Aug-2024 177.00 177.00 176.00 176.00 4,900 0
16-Aug-2024 178.00 178.00 178.00 178.00 2,500 0
15-Aug-2024 187.00 187.00 180.00 180.00 14,800 0
14-Aug-2024 193.00 193.00 188.00 188.00 10,300 0
13-Aug-2024 194.00 194.00 194.00 194.00 2,300 0
12-Aug-2024 195.00 195.00 195.00 195.00 600 0
09-Aug-2024 196.00 196.00 196.00 196.00 300 0
08-Aug-2024 198.00 198.00 198.00 198.00 1,500 0
07-Aug-2024 199.00 199.00 199.00 199.00 3,600 0
06-Aug-2024 200.00 200.00 200.00 200.00 100 0
05-Aug-2024 204.00 204.00 200.00 200.00 5,800 0
02-Aug-2024 214.00 214.00 214.00 214.00 0 0
01-Aug-2024 214.00 214.00 214.00 214.00 0 0
31-Jul-2024 214.00 214.00 214.00 214.00 300 0
30-Jul-2024 208.00 214.00 208.00 214.00 4,900 0
29-Jul-2024 210.00 230.00 202.00 216.00 7,400 0
26-Jul-2024 232.00 232.00 200.00 216.00 6,800 0
25-Jul-2024 218.00 218.00 202.00 212.00 26,400 0
24-Jul-2024 224.00 236.00 200.00 206.00 49,200 0
23-Jul-2024 198.00 230.00 198.00 224.00 59,600 0
22-Jul-2024 222.00 230.00 187.00 188.00 50,200 0
19-Jul-2024 236.00 236.00 216.00 216.00 2,900 0
18-Jul-2024 236.00 238.00 232.00 232.00 26,700 0
17-Jul-2024 242.00 242.00 234.00 236.00 9,300 0
16-Jul-2024 224.00 246.00 218.00 246.00 4,500 0
15-Jul-2024 222.00 246.00 218.00 224.00 9,200 0
12-Jul-2024 228.00 240.00 220.00 220.00 2,500 0
11-Jul-2024 228.00 248.00 220.00 238.00 82,800 0
10-Jul-2024 228.00 228.00 228.00 228.00 1,200 0
09-Jul-2024 214.00 216.00 214.00 216.00 2,800 0
08-Jul-2024 228.00 228.00 220.00 220.00 2,200 0
05-Jul-2024 222.00 234.00 204.00 230.00 270,100 0