Price History - RONY

Kembali ke Company
Ticker: RONY
Company: PT Aracord Nusantara Group Tbk
Date Open High Low Close Volume Value
01-Nov-2023 380.00 380.00 380.00 380.00 0 0
31-Oct-2023 380.00 380.00 380.00 380.00 0 0
30-Oct-2023 380.00 380.00 380.00 380.00 100 0
27-Oct-2023 380.00 380.00 380.00 380.00 0 0
26-Oct-2023 380.00 380.00 380.00 380.00 0 0
25-Oct-2023 380.00 380.00 380.00 380.00 0 0
24-Oct-2023 386.00 386.00 380.00 380.00 3,300 0
23-Oct-2023 434.00 434.00 386.00 386.00 300 0
20-Oct-2023 398.00 398.00 398.00 398.00 100 0
19-Oct-2023 398.00 398.00 398.00 398.00 0 0
18-Oct-2023 398.00 398.00 398.00 398.00 100 0
17-Oct-2023 400.00 400.00 400.00 400.00 0 0
16-Oct-2023 400.00 400.00 400.00 400.00 0 0
13-Oct-2023 400.00 400.00 400.00 400.00 50,000 0
12-Oct-2023 426.00 426.00 426.00 426.00 0 0
11-Oct-2023 426.00 426.00 426.00 426.00 0 0
10-Oct-2023 388.00 426.00 388.00 426.00 5,000 0
09-Oct-2023 388.00 388.00 388.00 388.00 2,700 0
06-Oct-2023 354.00 354.00 354.00 354.00 0 0
05-Oct-2023 430.00 430.00 354.00 354.00 3,500 0
04-Oct-2023 392.00 392.00 392.00 392.00 5,100 0
03-Oct-2023 358.00 358.00 358.00 358.00 0 0
02-Oct-2023 358.00 358.00 358.00 358.00 100 0
29-Sep-2023 394.00 394.00 388.00 388.00 300 0
27-Sep-2023 406.00 406.00 398.00 398.00 2,100 0
26-Sep-2023 370.00 370.00 370.00 370.00 200 0
25-Sep-2023 338.00 338.00 338.00 338.00 200 0
22-Sep-2023 308.00 308.00 308.00 308.00 2,200 0
21-Sep-2023 280.00 280.00 280.00 280.00 200 0
20-Sep-2023 256.00 256.00 256.00 256.00 3,683,500 0
19-Sep-2023 234.00 234.00 234.00 234.00 100 0
18-Sep-2023 214.00 214.00 214.00 214.00 11,400 0
15-Sep-2023 216.00 216.00 195.00 195.00 26,000 0
14-Sep-2023 238.00 238.00 216.00 216.00 200 0
13-Sep-2023 238.00 238.00 238.00 238.00 300 0
12-Sep-2023 264.00 264.00 264.00 264.00 900 0
11-Sep-2023 320.00 320.00 292.00 292.00 600 0
08-Sep-2023 324.00 324.00 324.00 324.00 100 0
07-Sep-2023 394.00 394.00 358.00 358.00 3,400 0
06-Sep-2023 396.00 396.00 396.00 396.00 100 0
05-Sep-2023 484.00 484.00 438.00 438.00 300 0
04-Sep-2023 540.00 540.00 486.00 486.00 1,000 0
01-Sep-2023 540.00 540.00 540.00 540.00 0 0
31-Aug-2023 540.00 540.00 540.00 540.00 100 0
30-Aug-2023 540.00 540.00 540.00 540.00 0 0
29-Aug-2023 540.00 540.00 540.00 540.00 0 0
28-Aug-2023 540.00 540.00 540.00 540.00 100 0
25-Aug-2023 545.00 545.00 545.00 545.00 100 0
24-Aug-2023 605.00 605.00 605.00 605.00 100 0
23-Aug-2023 650.00 650.00 650.00 650.00 100 0
22-Aug-2023 720.00 720.00 720.00 720.00 0 0
21-Aug-2023 720.00 720.00 720.00 720.00 0 0
18-Aug-2023 720.00 720.00 720.00 720.00 0 0
16-Aug-2023 720.00 720.00 720.00 720.00 0 0
15-Aug-2023 720.00 720.00 720.00 720.00 0 0
14-Aug-2023 720.00 720.00 720.00 720.00 0 0
11-Aug-2023 720.00 720.00 720.00 720.00 0 0
10-Aug-2023 720.00 720.00 720.00 720.00 0 0
09-Aug-2023 720.00 720.00 720.00 720.00 0 0
08-Aug-2023 720.00 720.00 720.00 720.00 0 0
07-Aug-2023 720.00 720.00 720.00 720.00 0 0
04-Aug-2023 720.00 720.00 720.00 720.00 0 0
03-Aug-2023 720.00 720.00 720.00 720.00 1,900 0
02-Aug-2023 800.00 800.00 800.00 800.00 0 0
01-Aug-2023 800.00 800.00 800.00 800.00 0 0
31-Jul-2023 800.00 800.00 800.00 800.00 0 0
28-Jul-2023 800.00 800.00 800.00 800.00 0 0
27-Jul-2023 800.00 800.00 800.00 800.00 0 0
26-Jul-2023 800.00 800.00 800.00 800.00 0 0
25-Jul-2023 800.00 800.00 800.00 800.00 0 0
24-Jul-2023 800.00 800.00 800.00 800.00 0 0
21-Jul-2023 800.00 800.00 800.00 800.00 0 0
20-Jul-2023 800.00 800.00 800.00 800.00 0 0
18-Jul-2023 800.00 800.00 800.00 800.00 0 0
17-Jul-2023 800.00 800.00 800.00 800.00 0 0
14-Jul-2023 800.00 800.00 800.00 800.00 0 0
13-Jul-2023 800.00 800.00 800.00 800.00 0 0
12-Jul-2023 800.00 800.00 800.00 800.00 0 0
11-Jul-2023 800.00 800.00 800.00 800.00 0 0
10-Jul-2023 800.00 800.00 800.00 800.00 0 0
07-Jul-2023 800.00 800.00 800.00 800.00 0 0
06-Jul-2023 800.00 800.00 800.00 800.00 0 0
05-Jul-2023 800.00 800.00 800.00 800.00 0 0
04-Jul-2023 800.00 800.00 800.00 800.00 0 0
03-Jul-2023 800.00 800.00 800.00 800.00 0 0
27-Jun-2023 800.00 800.00 800.00 800.00 0 0
26-Jun-2023 800.00 800.00 800.00 800.00 0 0
23-Jun-2023 800.00 800.00 800.00 800.00 0 0
22-Jun-2023 800.00 800.00 800.00 800.00 0 0
21-Jun-2023 800.00 800.00 800.00 800.00 0 0
20-Jun-2023 800.00 800.00 800.00 800.00 0 0
19-Jun-2023 800.00 800.00 800.00 800.00 0 0
16-Jun-2023 800.00 800.00 800.00 800.00 0 0
15-Jun-2023 800.00 800.00 800.00 800.00 0 0
14-Jun-2023 800.00 800.00 800.00 800.00 0 0
13-Jun-2023 800.00 800.00 800.00 800.00 0 0
12-Jun-2023 800.00 800.00 800.00 800.00 0 0
09-Jun-2023 800.00 800.00 800.00 800.00 0 0
08-Jun-2023 800.00 800.00 800.00 800.00 0 0
07-Jun-2023 800.00 800.00 800.00 800.00 0 0