PT Royalindo Investa Wijaya Tbk INDO

IDX · Indonesia · Finance

IDR 165.00+4.00 (+2.48%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 165.00	+2.48%	IDR 161.00	IDR 166.00	IDR 160.00	26.00M
2026-10-01	IDR 161.00	-3.01%	IDR 167.00	IDR 167.00	IDR 159.00	19.00M
2026-09-30	IDR 166.00	-1.19%	IDR 169.00	IDR 170.00	IDR 165.00	18.55M
2026-09-29	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 165.00	24.50M
2026-09-28	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 167.00	18.07M
2026-09-25	IDR 170.00	-2.86%	IDR 175.00	IDR 177.00	IDR 168.00	30.74M
2026-09-24	IDR 175.00	-2.78%	IDR 180.00	IDR 181.00	IDR 174.00	22.45M
2026-09-23	IDR 180.00	0.00%	IDR 180.00	IDR 182.00	IDR 179.00	22.16M
2026-09-22	IDR 180.00	-1.64%	IDR 183.00	IDR 185.00	IDR 179.00	30.74M
2026-09-21	IDR 183.00	0.00%	IDR 183.00	IDR 184.00	IDR 181.00	29.98M
2026-09-18	IDR 183.00	0.00%	IDR 183.00	IDR 185.00	IDR 182.00	25.96M
2026-09-17	IDR 183.00	-1.08%	IDR 185.00	IDR 186.00	IDR 181.00	33.31M
2026-09-16	IDR 185.00	-0.54%	IDR 186.00	IDR 190.00	IDR 184.00	34.27M
2026-09-15	IDR 186.00	0.00%	IDR 186.00	IDR 187.00	IDR 184.00	16.93M
2026-09-14	IDR 186.00	+1.09%	IDR 184.00	IDR 187.00	IDR 182.00	34.81M
2026-09-11	IDR 184.00	+0.55%	IDR 183.00	IDR 186.00	IDR 178.00	35.04M
2026-09-10	IDR 183.00	-1.61%	IDR 186.00	IDR 187.00	IDR 182.00	24.03M
2026-09-09	IDR 186.00	-1.59%	IDR 189.00	IDR 191.00	IDR 185.00	25.94M
2026-09-08	IDR 189.00	0.00%	IDR 189.00	IDR 191.00	IDR 187.00	26.93M
2026-09-07	IDR 189.00	+2.16%	IDR 185.00	IDR 190.00	IDR 184.00	25.06M
2026-09-04	IDR 185.00	-1.60%	IDR 188.00	IDR 188.00	IDR 185.00	20.40M
2026-09-03	IDR 188.00	+1.62%	IDR 185.00	IDR 189.00	IDR 183.00	34.87M
2026-09-02	IDR 185.00	+2.21%	IDR 180.00	IDR 186.00	IDR 180.00	26.61M
2026-09-01	IDR 181.00	-1.63%	IDR 184.00	IDR 184.00	IDR 179.00	29.56M
2026-08-31	IDR 184.00	+1.66%	IDR 181.00	IDR 185.00	IDR 181.00	27.26M
2026-08-28	IDR 181.00	0.00%	IDR 181.00	IDR 183.00	IDR 179.00	27.44M
2026-08-27	IDR 181.00	+0.56%	IDR 180.00	IDR 181.00	IDR 178.00	31.21M
2026-08-26	IDR 180.00	-1.64%	IDR 183.00	IDR 184.00	IDR 179.00	41.67M
2026-08-24	IDR 183.00	-0.54%	IDR 184.00	IDR 184.00	IDR 182.00	16.92M
2026-08-21	IDR 184.00	+1.66%	IDR 181.00	IDR 185.00	IDR 181.00	22.73M
2026-08-20	IDR 181.00	-1.63%	IDR 184.00	IDR 185.00	IDR 178.00	45.37M
2026-08-19	IDR 184.00	0.00%	IDR 185.00	IDR 187.00	IDR 182.00	26.74M
2026-08-18	IDR 184.00	+3.95%	IDR 176.00	IDR 185.00	IDR 175.00	39.12M
2026-08-14	IDR 177.00	+0.57%	IDR 176.00	IDR 179.00	IDR 175.00	31.24M
2026-08-13	IDR 176.00	0.00%	IDR 176.00	IDR 176.00	IDR 173.00	21.91M
2026-08-12	IDR 176.00	+1.15%	IDR 174.00	IDR 177.00	IDR 174.00	25.05M
2026-08-11	IDR 174.00	-1.69%	IDR 177.00	IDR 178.00	IDR 173.00	34.89M
2026-08-10	IDR 177.00	+1.72%	IDR 174.00	IDR 178.00	IDR 173.00	33.05M
2026-08-07	IDR 174.00	-0.57%	IDR 175.00	IDR 178.00	IDR 173.00	28.21M
2026-08-06	IDR 175.00	-0.57%	IDR 176.00	IDR 178.00	IDR 174.00	26.96M
2026-08-05	IDR 176.00	-0.56%	IDR 177.00	IDR 178.00	IDR 175.00	24.21M
2026-08-04	IDR 177.00	+1.14%	IDR 176.00	IDR 179.00	IDR 175.00	28.95M
2026-08-03	IDR 175.00	-0.57%	IDR 176.00	IDR 177.00	IDR 174.00	22.41M
2026-07-31	IDR 176.00	+1.15%	IDR 174.00	IDR 176.00	IDR 172.00	29.11M
2026-07-30	IDR 174.00	+4.19%	IDR 168.00	IDR 174.00	IDR 168.00	37.46M
2026-07-29	IDR 167.00	-3.47%	IDR 173.00	IDR 174.00	IDR 167.00	50.40M
2026-07-28	IDR 173.00	+0.58%	IDR 172.00	IDR 176.00	IDR 171.00	36.10M
2026-07-27	IDR 172.00	-0.58%	IDR 173.00	IDR 175.00	IDR 170.00	32.11M
2026-07-24	IDR 173.00	-0.57%	IDR 174.00	IDR 180.00	IDR 171.00	56.12M
2026-07-23	IDR 174.00	0.00%	IDR 174.00	IDR 179.00	IDR 172.00	41.37M
2026-07-22	IDR 174.00	+1.16%	IDR 172.00	IDR 174.00	IDR 169.00	28.82M
2026-07-21	IDR 172.00	+0.58%	IDR 171.00	IDR 173.00	IDR 170.00	17.56M
2026-07-20	IDR 171.00	0.00%	IDR 171.00	IDR 174.00	IDR 170.00	22.99M
2026-07-17	IDR 171.00	-1.16%	IDR 173.00	IDR 173.00	IDR 169.00	17.87M
2026-07-16	IDR 173.00	+2.37%	IDR 169.00	IDR 174.00	IDR 167.00	40.77M
2026-07-15	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 168.00	15.71M
2026-07-14	IDR 169.00	+1.20%	IDR 168.00	IDR 170.00	IDR 167.00	21.03M
2026-07-13	IDR 167.00	-1.76%	IDR 169.00	IDR 170.00	IDR 165.00	25.94M
2026-07-10	IDR 170.00	+0.59%	IDR 169.00	IDR 172.00	IDR 168.00	19.95M
2026-07-09	IDR 169.00	+2.42%	IDR 165.00	IDR 170.00	IDR 164.00	28.81M
2026-07-08	IDR 165.00	-1.79%	IDR 168.00	IDR 168.00	IDR 164.00	21.59M
2026-07-07	IDR 168.00	+4.35%	IDR 162.00	IDR 168.00	IDR 160.00	44.84M
2026-07-06	IDR 161.00	-0.62%	IDR 161.00	IDR 162.00	IDR 160.00	14.62M
2026-07-03	IDR 162.00	+3.85%	IDR 157.00	IDR 162.00	IDR 157.00	31.99M
2026-07-02	IDR 156.00	-0.64%	IDR 157.00	IDR 159.00	IDR 155.00	24.03M
2026-07-01	IDR 157.00	0.00%	IDR 157.00	IDR 158.00	IDR 156.00	18.96M
2026-06-30	IDR 157.00	-0.63%	IDR 158.00	IDR 158.00	IDR 153.00	20.49M
2026-06-29	IDR 158.00	+1.28%	IDR 156.00	IDR 160.00	IDR 156.00	25.53M
2026-06-26	IDR 156.00	-4.88%	IDR 164.00	IDR 164.00	IDR 153.00	48.34M
2026-06-25	IDR 164.00	+1.23%	IDR 162.00	IDR 165.00	IDR 161.00	39.57M
2026-06-24	IDR 162.00	-2.41%	IDR 165.00	IDR 168.00	IDR 161.00	25.34M
2026-06-23	IDR 166.00	+3.11%	IDR 162.00	IDR 166.00	IDR 162.00	26.24M
2026-06-22	IDR 161.00	-4.73%	IDR 169.00	IDR 169.00	IDR 160.00	28.73M
2026-06-19	IDR 169.00	+1.81%	IDR 166.00	IDR 171.00	IDR 166.00	23.96M
2026-06-18	IDR 166.00	-2.35%	IDR 171.00	IDR 172.00	IDR 165.00	32.21M
2026-06-17	IDR 170.00	+1.19%	IDR 168.00	IDR 180.00	IDR 168.00	95.32M
2026-06-15	IDR 168.00	+0.60%	IDR 167.00	IDR 175.00	IDR 166.00	45.65M
2026-06-12	IDR 167.00	+1.83%	IDR 164.00	IDR 171.00	IDR 164.00	33.09M
2026-06-11	IDR 164.00	-0.61%	IDR 165.00	IDR 167.00	IDR 161.00	33.79M
2026-06-10	IDR 165.00	+0.61%	IDR 164.00	IDR 170.00	IDR 163.00	47.81M
2026-06-09	IDR 164.00	+7.19%	IDR 153.00	IDR 165.00	IDR 153.00	53.05M
2026-06-08	IDR 153.00	-1.29%	IDR 155.00	IDR 155.00	IDR 150.00	28.46M
2026-06-05	IDR 155.00	-0.64%	IDR 156.00	IDR 157.00	IDR 152.00	27.64M
2026-06-04	IDR 156.00	+0.65%	IDR 155.00	IDR 158.00	IDR 148.00	40.14M
2026-06-03	IDR 155.00	-3.73%	IDR 161.00	IDR 161.00	IDR 155.00	17.48M
2026-06-02	IDR 161.00	0.00%	IDR 161.00	IDR 162.00	IDR 158.00	34.46M
2026-05-29	IDR 161.00	+2.55%	IDR 157.00	IDR 163.00	IDR 156.00	44.90M
2026-05-28	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 157.00	0
2026-05-27	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 157.00	0
2026-05-26	IDR 157.00	0.00%	IDR 156.00	IDR 158.00	IDR 155.00	11.33M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 165.00	+2.48%	IDR 161.00	IDR 166.00	IDR 160.00	26.00M
2026-10-01	IDR 161.00	-3.01%	IDR 167.00	IDR 167.00	IDR 159.00	19.00M
2026-09-30	IDR 166.00	-1.19%	IDR 169.00	IDR 170.00	IDR 165.00	18.55M
2026-09-29	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 165.00	24.50M
2026-09-28	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 167.00	18.07M
2026-09-25	IDR 170.00	-2.86%	IDR 175.00	IDR 177.00	IDR 168.00	30.74M
2026-09-24	IDR 175.00	-2.78%	IDR 180.00	IDR 181.00	IDR 174.00	22.45M
2026-09-23	IDR 180.00	0.00%	IDR 180.00	IDR 182.00	IDR 179.00	22.16M
2026-09-22	IDR 180.00	-1.64%	IDR 183.00	IDR 185.00	IDR 179.00	30.74M
2026-09-21	IDR 183.00	0.00%	IDR 183.00	IDR 184.00	IDR 181.00	29.98M
2026-09-18	IDR 183.00	0.00%	IDR 183.00	IDR 185.00	IDR 182.00	25.96M
2026-09-17	IDR 183.00	-1.08%	IDR 185.00	IDR 186.00	IDR 181.00	33.31M
2026-09-16	IDR 185.00	-0.54%	IDR 186.00	IDR 190.00	IDR 184.00	34.27M
2026-09-15	IDR 186.00	0.00%	IDR 186.00	IDR 187.00	IDR 184.00	16.93M
2026-09-14	IDR 186.00	+1.09%	IDR 184.00	IDR 187.00	IDR 182.00	34.81M
2026-09-11	IDR 184.00	+0.55%	IDR 183.00	IDR 186.00	IDR 178.00	35.04M
2026-09-10	IDR 183.00	-1.61%	IDR 186.00	IDR 187.00	IDR 182.00	24.03M
2026-09-09	IDR 186.00	-1.59%	IDR 189.00	IDR 191.00	IDR 185.00	25.94M
2026-09-08	IDR 189.00	0.00%	IDR 189.00	IDR 191.00	IDR 187.00	26.93M
2026-09-07	IDR 189.00	+2.16%	IDR 185.00	IDR 190.00	IDR 184.00	25.06M
2026-09-04	IDR 185.00	-1.60%	IDR 188.00	IDR 188.00	IDR 185.00	20.40M
2026-09-03	IDR 188.00	+1.62%	IDR 185.00	IDR 189.00	IDR 183.00	34.87M
2026-09-02	IDR 185.00	+2.21%	IDR 180.00	IDR 186.00	IDR 180.00	26.61M
2026-09-01	IDR 181.00	-1.63%	IDR 184.00	IDR 184.00	IDR 179.00	29.56M
2026-08-31	IDR 184.00	+1.66%	IDR 181.00	IDR 185.00	IDR 181.00	27.26M
2026-08-28	IDR 181.00	0.00%	IDR 181.00	IDR 183.00	IDR 179.00	27.44M
2026-08-27	IDR 181.00	+0.56%	IDR 180.00	IDR 181.00	IDR 178.00	31.21M
2026-08-26	IDR 180.00	-1.64%	IDR 183.00	IDR 184.00	IDR 179.00	41.67M
2026-08-24	IDR 183.00	-0.54%	IDR 184.00	IDR 184.00	IDR 182.00	16.92M
2026-08-21	IDR 184.00	+1.66%	IDR 181.00	IDR 185.00	IDR 181.00	22.73M
2026-08-20	IDR 181.00	-1.63%	IDR 184.00	IDR 185.00	IDR 178.00	45.37M
2026-08-19	IDR 184.00	0.00%	IDR 185.00	IDR 187.00	IDR 182.00	26.74M
2026-08-18	IDR 184.00	+3.95%	IDR 176.00	IDR 185.00	IDR 175.00	39.12M
2026-08-14	IDR 177.00	+0.57%	IDR 176.00	IDR 179.00	IDR 175.00	31.24M
2026-08-13	IDR 176.00	0.00%	IDR 176.00	IDR 176.00	IDR 173.00	21.91M
2026-08-12	IDR 176.00	+1.15%	IDR 174.00	IDR 177.00	IDR 174.00	25.05M
2026-08-11	IDR 174.00	-1.69%	IDR 177.00	IDR 178.00	IDR 173.00	34.89M
2026-08-10	IDR 177.00	+1.72%	IDR 174.00	IDR 178.00	IDR 173.00	33.05M
2026-08-07	IDR 174.00	-0.57%	IDR 175.00	IDR 178.00	IDR 173.00	28.21M
2026-08-06	IDR 175.00	-0.57%	IDR 176.00	IDR 178.00	IDR 174.00	26.96M
2026-08-05	IDR 176.00	-0.56%	IDR 177.00	IDR 178.00	IDR 175.00	24.21M
2026-08-04	IDR 177.00	+1.14%	IDR 176.00	IDR 179.00	IDR 175.00	28.95M
2026-08-03	IDR 175.00	-0.57%	IDR 176.00	IDR 177.00	IDR 174.00	22.41M
2026-07-31	IDR 176.00	+1.15%	IDR 174.00	IDR 176.00	IDR 172.00	29.11M
2026-07-30	IDR 174.00	+4.19%	IDR 168.00	IDR 174.00	IDR 168.00	37.46M
2026-07-29	IDR 167.00	-3.47%	IDR 173.00	IDR 174.00	IDR 167.00	50.40M
2026-07-28	IDR 173.00	+0.58%	IDR 172.00	IDR 176.00	IDR 171.00	36.10M
2026-07-27	IDR 172.00	-0.58%	IDR 173.00	IDR 175.00	IDR 170.00	32.11M
2026-07-24	IDR 173.00	-0.57%	IDR 174.00	IDR 180.00	IDR 171.00	56.12M
2026-07-23	IDR 174.00	0.00%	IDR 174.00	IDR 179.00	IDR 172.00	41.37M
2026-07-22	IDR 174.00	+1.16%	IDR 172.00	IDR 174.00	IDR 169.00	28.82M
2026-07-21	IDR 172.00	+0.58%	IDR 171.00	IDR 173.00	IDR 170.00	17.56M
2026-07-20	IDR 171.00	0.00%	IDR 171.00	IDR 174.00	IDR 170.00	22.99M
2026-07-17	IDR 171.00	-1.16%	IDR 173.00	IDR 173.00	IDR 169.00	17.87M
2026-07-16	IDR 173.00	+2.37%	IDR 169.00	IDR 174.00	IDR 167.00	40.77M
2026-07-15	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 168.00	15.71M
2026-07-14	IDR 169.00	+1.20%	IDR 168.00	IDR 170.00	IDR 167.00	21.03M
2026-07-13	IDR 167.00	-1.76%	IDR 169.00	IDR 170.00	IDR 165.00	25.94M
2026-07-10	IDR 170.00	+0.59%	IDR 169.00	IDR 172.00	IDR 168.00	19.95M
2026-07-09	IDR 169.00	+2.42%	IDR 165.00	IDR 170.00	IDR 164.00	28.81M
2026-07-08	IDR 165.00	-1.79%	IDR 168.00	IDR 168.00	IDR 164.00	21.59M
2026-07-07	IDR 168.00	+4.35%	IDR 162.00	IDR 168.00	IDR 160.00	44.84M
2026-07-06	IDR 161.00	-0.62%	IDR 161.00	IDR 162.00	IDR 160.00	14.62M
2026-07-03	IDR 162.00	+3.85%	IDR 157.00	IDR 162.00	IDR 157.00	31.99M
2026-07-02	IDR 156.00	-0.64%	IDR 157.00	IDR 159.00	IDR 155.00	24.03M
2026-07-01	IDR 157.00	0.00%	IDR 157.00	IDR 158.00	IDR 156.00	18.96M
2026-06-30	IDR 157.00	-0.63%	IDR 158.00	IDR 158.00	IDR 153.00	20.49M
2026-06-29	IDR 158.00	+1.28%	IDR 156.00	IDR 160.00	IDR 156.00	25.53M
2026-06-26	IDR 156.00	-4.88%	IDR 164.00	IDR 164.00	IDR 153.00	48.34M
2026-06-25	IDR 164.00	+1.23%	IDR 162.00	IDR 165.00	IDR 161.00	39.57M
2026-06-24	IDR 162.00	-2.41%	IDR 165.00	IDR 168.00	IDR 161.00	25.34M
2026-06-23	IDR 166.00	+3.11%	IDR 162.00	IDR 166.00	IDR 162.00	26.24M
2026-06-22	IDR 161.00	-4.73%	IDR 169.00	IDR 169.00	IDR 160.00	28.73M
2026-06-19	IDR 169.00	+1.81%	IDR 166.00	IDR 171.00	IDR 166.00	23.96M
2026-06-18	IDR 166.00	-2.35%	IDR 171.00	IDR 172.00	IDR 165.00	32.21M
2026-06-17	IDR 170.00	+1.19%	IDR 168.00	IDR 180.00	IDR 168.00	95.32M
2026-06-15	IDR 168.00	+0.60%	IDR 167.00	IDR 175.00	IDR 166.00	45.65M
2026-06-12	IDR 167.00	+1.83%	IDR 164.00	IDR 171.00	IDR 164.00	33.09M
2026-06-11	IDR 164.00	-0.61%	IDR 165.00	IDR 167.00	IDR 161.00	33.79M
2026-06-10	IDR 165.00	+0.61%	IDR 164.00	IDR 170.00	IDR 163.00	47.81M
2026-06-09	IDR 164.00	+7.19%	IDR 153.00	IDR 165.00	IDR 153.00	53.05M
2026-06-08	IDR 153.00	-1.29%	IDR 155.00	IDR 155.00	IDR 150.00	28.46M
2026-06-05	IDR 155.00	-0.64%	IDR 156.00	IDR 157.00	IDR 152.00	27.64M
2026-06-04	IDR 156.00	+0.65%	IDR 155.00	IDR 158.00	IDR 148.00	40.14M
2026-06-03	IDR 155.00	-3.73%	IDR 161.00	IDR 161.00	IDR 155.00	17.48M
2026-06-02	IDR 161.00	0.00%	IDR 161.00	IDR 162.00	IDR 158.00	34.46M
2026-05-29	IDR 161.00	+2.55%	IDR 157.00	IDR 163.00	IDR 156.00	44.90M
2026-05-28	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 157.00	0
2026-05-27	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 157.00	0
2026-05-26	IDR 157.00	0.00%	IDR 156.00	IDR 158.00	IDR 155.00	11.33M