IDX · INDO · stock
PT Royalindo Investa Wijaya Tbk (INDO) stock price history
Every IDX trading session of PT Royalindo Investa Wijaya Tbk from Jan 13, 2020 to Sep 28, 2026: 1,618 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDO adjusted close, 2020 to 2026
- IDR 520.00
- All time high, 2026
- IDR 585.00
- 52 week high, IDR 139.00 low
- 1,618
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
INDO key facts
- PT Royalindo Investa Wijaya Tbk (INDO) closed at IDR 168.00 on Sep 28, 2026 on IDX.
- INDO's all time high close is IDR 520.00, set on Jan 26, 2026; its all time low close is IDR 51.00 on Apr 28, 2020.
- INDO's 52 week range is IDR 139.00 to IDR 585.00.
- INDO returned -30.6% over the year to Sep 28, 2026 and +0.6% over five years.
- Since Jan 13, 2020 INDO returned -10%, -1.6% a year compounded.
- INDO's deepest drawdown was -79.8% from Jan 14, 2020 to Apr 28, 2020.
- DataCedar holds 1,618 daily sessions of INDO history from Jan 13, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDO price chart, 2020 to 2026
INDO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | +7.7% |
| 6 months | +2.4% |
| Year to date | -52.0% |
| 1 year | -30.6% |
| 3 years | +76.8% |
| 5 years | +0.6% |
| 10 years | n/a |
| Since Jan 13, 2020 | -10.2% |
| Compound annual growth, 6.7 years | -1.6% |
INDO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 520.00 on Jan 26, 2026
- All time low close
- IDR 51.00 on Apr 28, 2020
- 52 week high
- IDR 585.00 on Jan 26, 2026
- 52 week low
- IDR 139.00 on Mar 10, 2026
- Deepest drawdown
- -79.8% from Jan 14, 2020 to Apr 28, 2020, recovered Sep 16, 2025
- Best single session
- +34.9% on Mar 12, 2021
- Worst single session
- -25.0% on Jan 15, 2020
- Volatility, 1 year annualised
- 68.7%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +202%
- Worst calendar year
- 2021, -19%
INDO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 13, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 344.00 | IDR 585.00 | IDR 139.00 | IDR 168.00 | -52.0% | 5.7B | 178 |
| 2025 | IDR 116.00 | IDR 380.00 | IDR 105.00 | IDR 350.00 | +201.7% | 2.6B | 236 |
| 2024 | IDR 90.00 | IDR 127.00 | IDR 88.00 | IDR 116.00 | +30.3% | 519.7M | 237 |
| 2023 | IDR 86.00 | IDR 120.00 | IDR 80.00 | IDR 89.00 | -2.2% | 1.2B | 239 |
| 2022 | IDR 100.00 | IDR 176.00 | IDR 80.00 | IDR 91.00 | -10.8% | 6.3B | 246 |
| 2021 | IDR 126.00 | IDR 260.00 | IDR 100.00 | IDR 102.00 | -19.0% | 2.2B | 247 |
| 2020 | IDR 187.00 | IDR 270.00 | IDR 50.00 | IDR 126.00 | n/a | 357M | 235 |
INDO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 168.00 | -8.7% |
| August 2026 | IDR 184.00 | +4.5% |
| July 2026 | IDR 176.00 | +12.1% |
| June 2026 | IDR 157.00 | -2.5% |
| May 2026 | IDR 161.00 | +3.9% |
| April 2026 | IDR 155.00 | -7.2% |
| March 2026 | IDR 167.00 | -40.8% |
| February 2026 | IDR 282.00 | -11.3% |
| January 2026 | IDR 318.00 | -9.1% |
| December 2025 | IDR 350.00 | +24.1% |
| November 2025 | IDR 282.00 | +21.6% |
| October 2025 | IDR 232.00 | -4.9% |
About the INDO data
Daily bars. 1,618 sessions from Jan 13, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
INDO share price history
