RONY
Aracord Nusantara Group Tbk.
2.270
-360 (
-13,69%)
At close:
Mar 04, 15:54 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 2.970 | 2.970 | 2.550 | 2.630 | 2.630 | 90.300 |
| Mar 02, 2026 | 3.100 | 3.160 | 2.720 | 3.000 | 3.000 | 36.200 |
| Feb 27, 2026 | 3.120 | 3.250 | 3.010 | 3.200 | 3.200 | 10.500 |
| Feb 26, 2026 | 3.270 | 3.290 | 3.100 | 3.110 | 3.110 | 9.200 |
| Feb 25, 2026 | 3.240 | 3.250 | 3.080 | 3.250 | 3.250 | 15.900 |
| Feb 24, 2026 | 3.350 | 3.400 | 3.200 | 3.220 | 3.220 | 22.800 |
| Feb 23, 2026 | 3.350 | 3.390 | 3.250 | 3.350 | 3.350 | 9.100 |
| Feb 20, 2026 | 3.280 | 3.370 | 3.280 | 3.330 | 3.330 | 17.600 |
| Feb 19, 2026 | 3.260 | 3.330 | 3.230 | 3.280 | 3.280 | 21.700 |
| Feb 18, 2026 | 3.260 | 3.420 | 3.240 | 3.240 | 3.240 | 38.900 |
| Feb 13, 2026 | 3.100 | 3.390 | 3.100 | 3.320 | 3.320 | 14.100 |
| Feb 12, 2026 | 3.760 | 3.760 | 3.260 | 3.260 | 3.260 | 43.800 |
| Feb 11, 2026 | 3.080 | 3.380 | 2.960 | 3.270 | 3.270 | 41.200 |
| Feb 10, 2026 | 3.120 | 3.250 | 3.060 | 3.060 | 3.060 | 17.000 |
| Feb 09, 2026 | 3.250 | 3.250 | 3.000 | 3.120 | 3.120 | 26.700 |
| Feb 06, 2026 | 3.180 | 3.250 | 2.870 | 3.250 | 3.250 | 38.500 |
| Feb 05, 2026 | 3.250 | 3.310 | 3.000 | 3.240 | 3.240 | 21.000 |
| Feb 04, 2026 | 3.300 | 3.480 | 3.210 | 3.290 | 3.290 | 19.800 |
| Feb 03, 2026 | 3.150 | 3.490 | 2.820 | 3.330 | 3.330 | 32.800 |
| Feb 02, 2026 | 3.770 | 3.770 | 3.220 | 3.220 | 3.220 | 60.100 |
| Jan 30, 2026 | 3.270 | 3.780 | 3.050 | 3.780 | 3.780 | 78.600 |
| Jan 29, 2026 | 3.400 | 3.400 | 2.890 | 3.050 | 3.050 | 189.700 |
| Jan 28, 2026 | 3.920 | 3.920 | 3.340 | 3.400 | 3.400 | 178.100 |
| Jan 27, 2026 | 3.940 | 4.000 | 3.850 | 3.920 | 3.920 | 31.300 |
| Jan 26, 2026 | 4.200 | 4.200 | 3.900 | 4.000 | 4.000 | 37.500 |
| Jan 23, 2026 | 4.100 | 4.100 | 3.680 | 3.990 | 3.990 | 62.700 |
| Jan 22, 2026 | 4.280 | 4.280 | 3.890 | 4.000 | 4.000 | 136.700 |
| Jan 21, 2026 | 4.320 | 4.320 | 4.020 | 4.300 | 4.300 | 141.800 |
| Jan 20, 2026 | 4.290 | 4.300 | 4.170 | 4.300 | 4.300 | 95.500 |
| Jan 19, 2026 | 4.850 | 4.850 | 4.220 | 4.270 | 4.270 | 133.000 |
| Jan 15, 2026 | 4.220 | 4.400 | 4.220 | 4.290 | 4.290 | 128.400 |
| Jan 14, 2026 | 4.420 | 5.000 | 4.100 | 4.210 | 4.210 | 1.086.200 |
| Jan 13, 2026 | 3.570 | 4.280 | 3.570 | 4.000 | 4.000 | 296.400 |
| Jan 12, 2026 | 3.760 | 3.790 | 3.620 | 3.650 | 3.650 | 38.700 |
| Jan 09, 2026 | 3.640 | 3.770 | 3.620 | 3.760 | 3.760 | 21.400 |
| Jan 08, 2026 | 3.710 | 3.750 | 3.620 | 3.640 | 3.640 | 35.200 |
| Jan 07, 2026 | 3.770 | 3.790 | 3.650 | 3.710 | 3.710 | 35.300 |
| Jan 06, 2026 | 3.860 | 3.860 | 3.740 | 3.760 | 3.760 | 58.400 |
| Jan 05, 2026 | 3.950 | 4.010 | 3.750 | 3.870 | 3.870 | 21.700 |
| Jan 02, 2026 | 3.720 | 3.990 | 3.720 | 3.950 | 3.950 | 33.700 |
| Dec 30, 2025 | 3.900 | 3.900 | 3.700 | 3.720 | 3.720 | 18.400 |
| Dec 29, 2025 | 3.730 | 3.930 | 3.730 | 3.840 | 3.840 | 19.500 |
| Dec 24, 2025 | 3.740 | 3.740 | 3.600 | 3.730 | 3.730 | 42.000 |
| Dec 23, 2025 | 3.890 | 3.940 | 3.740 | 3.740 | 3.740 | 32.400 |
| Dec 22, 2025 | 3.800 | 3.890 | 3.780 | 3.890 | 3.890 | 32.300 |
| Dec 19, 2025 | 4.020 | 4.020 | 3.800 | 3.890 | 3.890 | 29.800 |
| Dec 18, 2025 | 4.180 | 4.450 | 3.950 | 4.040 | 4.040 | 92.300 |
| Dec 17, 2025 | 4.290 | 4.870 | 4.100 | 4.180 | 4.180 | 364.900 |
| Dec 16, 2025 | 3.850 | 4.010 | 3.850 | 3.900 | 3.900 | 23.500 |
| Dec 15, 2025 | 3.780 | 4.050 | 3.780 | 3.910 | 3.910 | 87.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.