IDX · RONY · stock

PT Aesler Grup Internasional Tbk (RONY) stock price history

Every IDX trading session of PT Aesler Grup Internasional Tbk from Apr 9, 2020 to Sep 28, 2026: 1,556 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.

Get RONY data, free keyYear by year table

RONY adjusted close, 2020 to 2026

RONYPT Aesler Grup Internasional Tbk
IDR 1,445-52.8% over one year
202120222023202420252026
IDR 4,610
All time high, 2025
IDR 5,200
52 week high, IDR 740.00 low
1,556
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.

RONY key facts

  • PT Aesler Grup Internasional Tbk (RONY) closed at IDR 1,445 on Sep 28, 2026 on IDX.
  • RONY's all time high close is IDR 4,610, set on Oct 7, 2025; its all time low close is IDR 82.00 on Sep 10, 2020.
  • RONY's 52 week range is IDR 740.00 to IDR 5,200.
  • RONY returned -52.8% over the year to Sep 28, 2026 and +681.1% over five years.
  • Since Apr 9, 2020 RONY returned +970%, +44.3% a year compounded.
  • RONY's deepest drawdown was -84.4% from Aug 2, 2023 to Sep 10, 2024.
  • DataCedar holds 1,556 daily sessions of RONY history from Apr 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RONY price chart, 2020 to 2026

RONY adjusted close, Apr 9, 2020 to Sep 28, 2026IDR 87.00IDR 325.59IDR 1,218IDR 4,5602020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RONY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+17.5%
3 months+35.7%
6 months-3.0%
Year to date-61.2%
1 year-52.8%
3 years+263.1%
5 years+681.1%
10 yearsn/a
Since Apr 9, 2020+970.4%
Compound annual growth, 6.5 years+44.3%

RONY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 4,610 on Oct 7, 2025
All time low close
IDR 82.00 on Sep 10, 2020
52 week high
IDR 5,200 on Nov 28, 2025
52 week low
IDR 740.00 on Jun 9, 2026
Deepest drawdown
-84.4% from Aug 2, 2023 to Sep 10, 2024, recovered Dec 6, 2024
Best single session
+35.0% on Oct 1, 2020
Worst single session
-24.8% on Feb 28, 2025
Volatility, 1 year annualised
112.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2020
10.7×
Best calendar year
2024, +493%
Worst calendar year
2023, -62%

RONY 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 Apr 9, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,720IDR 5,000IDR 740.00IDR 1,445-61.2%17.3M178
2025IDR 1,815IDR 5,200IDR 1,120IDR 3,720+105.0%18.8M236
2024IDR 300.00IDR 2,010IDR 125.00IDR 1,815+493.1%11.1M237
2023IDR 800.00IDR 800.00IDR 177.00IDR 306.00-61.7%7.5M239
2022IDR 800.00IDR 800.00IDR 800.00IDR 800.000.0%0246
2021IDR 180.00IDR 800.00IDR 137.00IDR 800.00+344.4%93.8M247
2020IDR 135.00IDR 560.00IDR 78.00IDR 180.00n/a70.5M173

RONY monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,445+17.5%
August 2026IDR 1,230-6.8%
July 2026IDR 1,320+24.5%
June 2026IDR 1,060-14.5%
May 2026IDR 1,240-28.5%
April 2026IDR 1,735+30.9%
March 2026IDR 1,325-58.6%
February 2026IDR 3,200-15.3%
January 2026IDR 3,780+1.6%
December 2025IDR 3,720-14.3%
November 2025IDR 4,340+25.1%
October 2025IDR 3,470-6.0%

About the RONY data

Daily bars. 1,556 sessions from Apr 9, 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 28, 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 Apr 9, 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/RONY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • RMKE PT RMK Energy Tbk
  • RMKO PT Royaltama Mulia Kontraktorindo Tbk
  • ROCK PT Rockfields Properti Indonesia Tbk.
  • RODA PT Pikko Land Development Tbk
  • ROTI PT Nippon Indosari Corpindo Tbk
  • RSCH PT Charlie Hospital Semarang Tbk
  • RSGK PT Kedoya Adyaraya Tbk
  • RUIS PT Radiant Utama Interinsco Tbk

Common questions

RONY share price history

Start with any symbol.

Start free