Skip to main content
PT Aesler Grup Internasional Tbk (IDX:RONY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,800.00
-100.00 (-2.56%)
Dec 5, 2025, 4:04 PM WIB

IDX:RONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,900.004,030.003,710.003,800.003,800.00-2.56%39,900
Dec 4, 20254,070.004,070.003,900.003,900.003,900.00-4.65%48,200
Dec 3, 20254,090.004,140.004,000.004,090.004,090.002.00%51,100
Dec 2, 20254,350.004,360.004,000.004,010.004,010.00-8.03%76,000
Dec 1, 20254,400.004,550.004,340.004,360.004,360.000.46%119,700
Nov 28, 20255,200.005,200.004,200.004,340.004,340.004.33%391,700
Nov 27, 20254,010.004,160.004,010.004,160.004,160.006.67%65,900
Nov 26, 20253,900.003,900.003,900.003,900.003,900.00-12,200
Nov 25, 20253,900.003,900.003,900.003,900.003,900.00-37,800
Nov 24, 20254,120.004,120.003,900.003,900.003,900.002.63%18,700
Nov 21, 20253,720.003,800.003,720.003,800.003,800.002.15%9,300
Nov 20, 20254,100.004,100.003,720.003,720.003,720.00-9.27%22,800
Nov 19, 20253,730.004,100.003,730.004,100.004,100.00-0.97%22,600
Nov 18, 20253,830.004,140.003,450.004,140.004,140.008.09%21,100
Nov 17, 20253,940.003,940.003,830.003,830.003,830.00-9.88%32,600
Nov 14, 20254,300.004,300.004,250.004,250.004,250.00-1.16%38,000
Nov 13, 20253,940.004,300.003,940.004,300.004,300.009.14%56,200
Nov 12, 20253,940.003,940.003,940.003,940.003,940.009.75%141,200
Nov 11, 20253,310.003,590.003,310.003,590.003,590.008.79%21,600
Nov 10, 20253,290.003,300.003,290.003,300.003,300.000.30%23,200
Nov 7, 20253,290.003,290.003,290.003,290.003,290.007.87%5,700
Nov 6, 20253,170.003,200.003,050.003,050.003,050.00-9.76%11,800
Nov 5, 20253,340.003,380.003,340.003,380.003,380.00-7.65%23,600
Nov 4, 20253,690.003,690.003,370.003,660.003,660.00-1.08%11,400
Nov 3, 20253,490.003,700.003,470.003,700.003,700.006.63%18,100
Oct 31, 20253,060.003,470.003,060.003,470.003,470.002.36%40,300
Oct 30, 20253,390.003,390.003,070.003,390.003,390.00-73,100
Oct 29, 20253,400.003,400.003,080.003,390.003,390.00-0.88%15,000
Oct 28, 20253,420.003,510.003,420.003,420.003,420.00-10.00%45,700
Oct 27, 20253,890.003,890.003,190.003,800.003,800.007.34%43,100
Oct 24, 20253,540.003,580.003,540.003,540.003,540.008.59%43,800
Oct 23, 20253,260.003,260.003,260.003,260.003,260.009.76%51,600
Oct 22, 20252,970.002,970.002,970.002,970.002,970.0010.00%24,700
Oct 21, 20252,880.002,880.002,700.002,700.002,700.00-7.22%49,600
Oct 20, 20253,020.003,020.002,860.002,910.002,910.00-3.32%23,200
Oct 17, 20253,330.003,330.003,000.003,010.003,010.00-9.61%27,900
Oct 16, 20252,800.003,330.002,800.003,330.003,330.007.77%77,500
Oct 15, 20253,100.003,100.003,090.003,090.003,090.00-9.91%56,400
Oct 14, 20253,730.003,730.003,420.003,430.003,430.00-9.74%102,200
Oct 13, 20253,780.003,800.003,780.003,800.003,800.00-9.52%84,300
Oct 10, 20255,000.005,000.004,200.004,200.004,200.00-7.89%170,200
Oct 9, 20254,400.004,560.004,150.004,560.004,560.009.88%89,500
Oct 8, 20254,610.005,000.004,150.004,150.004,150.00-9.98%254,400
Oct 7, 20253,800.004,620.003,800.004,610.004,610.009.76%154,900
Oct 6, 20254,200.004,200.004,200.004,200.004,200.00-4.55%298,500
Oct 3, 20254,400.004,400.003,950.004,400.004,400.0010.00%348,900
Oct 2, 20254,450.004,450.004,000.004,000.004,000.00-1.23%346,400
Oct 1, 20254,050.004,050.004,050.004,050.004,050.009.76%30,800
Sep 30, 20253,360.003,690.003,360.003,690.003,690.009.82%298,300
Sep 29, 20253,360.003,360.003,350.003,360.003,360.009.80%363,700