RONY
Aracord Nusantara Group Tbk.
2.300
-330 (
-12,55%)
At close:
Mar 04, 17:17 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 4.400 | 4.400 | 3.950 | 4.400 | 4.400 | 348.900 |
| Oct 02, 2025 | 4.450 | 4.450 | 4.000 | 4.000 | 4.000 | 346.400 |
| Oct 01, 2025 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 30.800 |
| Sep 30, 2025 | 3.360 | 3.690 | 3.360 | 3.690 | 3.690 | 298.300 |
| Sep 29, 2025 | 3.360 | 3.360 | 3.350 | 3.360 | 3.360 | 363.700 |
| Sep 26, 2025 | 2.520 | 3.060 | 2.520 | 3.060 | 3.060 | 445.200 |
| Sep 25, 2025 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 523.800 |
| Sep 24, 2025 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 253.000 |
| Sep 23, 2025 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 115.000 |
| Sep 22, 2025 | 2.390 | 2.670 | 2.390 | 2.670 | 2.670 | 488.000 |
| Sep 19, 2025 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 481.400 |
| Sep 18, 2025 | 3.270 | 3.270 | 2.700 | 2.700 | 2.700 | 375.100 |
| Sep 17, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 16, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 15, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 12, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 11, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 10, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 09, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 08, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 04, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 03, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 02, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Sep 01, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 29, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 28, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 27, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 26, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 25, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 22, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 21, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 20, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 19, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 15, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 14, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 13, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 12, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 11, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 08, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 07, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 06, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 05, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 04, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Aug 01, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Jul 31, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Jul 30, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Jul 29, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Jul 28, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Jul 25, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| Jul 24, 2025 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.