Stock listing
IDX:RONY PT Aracord Nusantara Group Tbk Saham
Follow PT Aracord Nusantara Group Tbk into a list and get an email when it puts out news.
Share price · IDX:RONY
1,235.00 IDR +75.00 (+6.5%)
Close on Oct 20, 2026
- Day range
- 1,200.00 – 1,450.00 IDROct 20, 2026
- Volume
- 136,800 sharesOct 20, 2026
- Market cap
- 1.54T IDRAt the close on Oct 20, 2026 · price × 1.25B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:RONY · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,235.00 | +75.00 | +6.5% | 1,200.00 | 1,450.00 | 1,200.00 | 136,800 | |
| 1,160.00 | -85.00 | -6.8% | 1,200.00 | 1,200.00 | 1,160.00 | 12,400 | |
| 1,245.00 | -215.00 | -14.7% | 1,800.00 | 1,800.00 | 1,245.00 | 58,100 | |
| 1,460.00 | +5.00 | +0.3% | 1,500.00 | 1,525.00 | 1,285.00 | 19,600 | |
| 1,455.00 | -45.00 | -3.0% | 1,490.00 | 1,505.00 | 1,430.00 | 20,200 | |
| 1,500.00 | -25.00 | -1.6% | 1,555.00 | 1,555.00 | 1,395.00 | 30,500 | |
| 1,525.00 | 0.00 | 0.0% | 1,525.00 | 1,525.00 | 1,525.00 | 3,100 | |
| 1,525.00 | -25.00 | -1.6% | 1,550.00 | 1,550.00 | 1,430.00 | 2,200 | |
| 1,550.00 | -20.00 | -1.3% | 1,560.00 | 1,560.00 | 1,420.00 | 15,300 | |
| 1,570.00 | +55.00 | +3.6% | 1,500.00 | 1,570.00 | 1,490.00 | 9,700 | |
| 1,515.00 | +25.00 | +1.7% | 1,490.00 | 1,530.00 | 1,450.00 | 10,200 | |
| 1,490.00 | +5.00 | +0.3% | 1,485.00 | 1,585.00 | 1,425.00 | 22,100 | |
| 1,485.00 | +80.00 | +5.7% | 1,405.00 | 1,580.00 | 1,360.00 | 17,500 | |
| 1,405.00 | +10.00 | +0.7% | 1,460.00 | 1,510.00 | 1,320.00 | 20,700 | |
| 1,395.00 | -90.00 | -6.1% | 1,410.00 | 1,470.00 | 1,360.00 | 7,600 | |
| 1,485.00 | +40.00 | +2.8% | 1,445.00 | 1,550.00 | 1,405.00 | 14,400 | |
| 1,445.00 | -30.00 | -2.0% | 1,480.00 | 1,620.00 | 1,445.00 | 23,800 | |
| 1,475.00 | -150.00 | -9.2% | 1,625.00 | 1,625.00 | 1,450.00 | 23,200 | |
| 1,625.00 | +100.00 | +6.6% | 1,525.00 | 1,660.00 | 1,450.00 | 30,600 | |
| 1,525.00 | +75.00 | +5.2% | 1,490.00 | 1,680.00 | 1,490.00 | 193,400 | |
| 1,450.00 | +5.00 | +0.3% | 1,420.00 | 1,450.00 | 1,365.00 | 16,500 | |
| 1,445.00 | -25.00 | -1.7% | 1,470.00 | 1,470.00 | 1,445.00 | 12,500 | |
| 1,470.00 | -20.00 | -1.3% | 1,490.00 | 1,500.00 | 1,470.00 | 40,100 | |
| 1,490.00 | +70.00 | +4.9% | 1,435.00 | 1,590.00 | 1,435.00 | 69,500 | |
| 1,420.00 | +90.00 | +6.8% | 1,320.00 | 1,650.00 | 1,320.00 | 271,300 | |
| 1,330.00 | -50.00 | -3.6% | 1,390.00 | 1,390.00 | 1,320.00 | 7,100 | |
| 1,380.00 | -10.00 | -0.7% | 1,390.00 | 1,390.00 | 1,300.00 | 21,500 | |
| 1,390.00 | -55.00 | -3.8% | 1,490.00 | 1,490.00 | 1,335.00 | 8,800 | |
| 1,445.00 | -95.00 | -6.2% | 1,520.00 | 1,525.00 | 1,445.00 | 21,100 | |
| 1,540.00 | -60.00 | -3.8% | 1,600.00 | 1,610.00 | 1,400.00 | 97,300 | |
| 1,600.00 | -20.00 | -1.2% | 1,625.00 | 1,755.00 | 1,600.00 | 177,800 | |
| 1,620.00 | +40.00 | +2.5% | 1,975.00 | 1,975.00 | 1,580.00 | 2,262,700 | |
| 1,580.00 | +315.00 | +24.9% | 1,265.00 | 1,580.00 | 1,245.00 | 651,100 | |
| 1,265.00 | +20.00 | +1.6% | 1,245.00 | 1,265.00 | 1,230.00 | 30,000 | |
| 1,245.00 | +30.00 | +2.5% | 1,255.00 | 1,275.00 | 1,225.00 | 7,600 | |
| 1,215.00 | -15.00 | -1.2% | 1,235.00 | 1,270.00 | 1,200.00 | 7,500 | |
| 1,230.00 | 0.00 | 0.0% | 1,220.00 | 1,230.00 | 1,200.00 | 15,900 | |
| 1,230.00 | +5.00 | +0.4% | 1,220.00 | 1,310.00 | 1,220.00 | 18,500 | |
| 1,225.00 | +5.00 | +0.4% | 1,220.00 | 1,260.00 | 1,205.00 | 3,600 | |
| 1,220.00 | -50.00 | -3.9% | 1,215.00 | 1,270.00 | 1,205.00 | 13,600 | |
| 1,270.00 | 0.00 | 0.0% | 1,270.00 | 1,270.00 | 1,270.00 | 0 | |
| 1,270.00 | +30.00 | +2.4% | 1,245.00 | 1,270.00 | 1,200.00 | 9,000 | |
| 1,240.00 | +10.00 | +0.8% | 1,245.00 | 1,250.00 | 1,225.00 | 1,900 | |
| 1,230.00 | +5.00 | +0.4% | 1,225.00 | 1,265.00 | 1,225.00 | 3,600 | |
| 1,225.00 | -20.00 | -1.6% | 1,245.00 | 1,265.00 | 1,190.00 | 15,600 | |
| 1,245.00 | +80.00 | +6.9% | 1,205.00 | 1,325.00 | 1,205.00 | 24,600 | |
| 1,165.00 | 0.00 | 0.0% | 1,165.00 | 1,165.00 | 1,165.00 | 0 | |
| 1,165.00 | -60.00 | -4.9% | 1,185.00 | 1,235.00 | 1,135.00 | 21,600 | |
| 1,225.00 | -15.00 | -1.2% | 1,280.00 | 1,305.00 | 1,155.00 | 3,500 | |
| 1,240.00 | -25.00 | -2.0% | 1,280.00 | 1,300.00 | 1,230.00 | 9,400 | |
| 1,265.00 | -35.00 | -2.7% | 1,300.00 | 1,300.00 | 1,225.00 | 6,300 | |
| 1,300.00 | +45.00 | +3.6% | 1,260.00 | 1,400.00 | 1,260.00 | 73,200 | |
| 1,255.00 | -25.00 | -2.0% | 1,280.00 | 1,300.00 | 1,250.00 | 45,600 | |
| 1,280.00 | +10.00 | +0.8% | 1,280.00 | 1,290.00 | 1,245.00 | 22,200 | |
| 1,270.00 | 0.00 | 0.0% | 1,280.00 | 1,305.00 | 1,245.00 | 8,100 | |
| 1,270.00 | -20.00 | -1.6% | 1,290.00 | 1,290.00 | 1,240.00 | 31,000 | |
| 1,290.00 | -30.00 | -2.3% | 1,385.00 | 1,385.00 | 1,260.00 | 100,600 | |
| 1,320.00 | +20.00 | +1.5% | 1,330.00 | 1,490.00 | 1,320.00 | 86,100 | |
| 1,300.00 | -60.00 | -4.4% | 1,400.00 | 1,400.00 | 1,300.00 | 25,600 | |
| 1,360.00 | -105.00 | -7.2% | 1,480.00 | 1,490.00 | 1,330.00 | 14,100 | |
| 1,465.00 | -25.00 | -1.7% | 1,490.00 | 1,490.00 | 1,365.00 | 10,000 | |
| 1,490.00 | +135.00 | +10.0% | 1,350.00 | 1,490.00 | 1,270.00 | 73,100 | |
| 1,355.00 | -65.00 | -4.6% | 1,420.00 | 1,590.00 | 1,350.00 | 75,900 | |
| 1,420.00 | -45.00 | -3.1% | 1,460.00 | 1,500.00 | 1,400.00 | 57,000 | |
| 1,465.00 | -95.00 | -6.1% | 1,560.00 | 1,660.00 | 1,410.00 | 147,800 | |
| 1,560.00 | -130.00 | -7.7% | 2,110.00 | 2,110.00 | 1,500.00 | 958,600 | |
| 1,690.00 | +335.00 | +24.7% | 1,380.00 | 1,690.00 | 1,250.00 | 311,700 |
- Ticker
- IDX:RONY
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,570.00 (+3.6%) on Oct 7, 2026
PT Aracord Nusantara Group Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Aracord Nusantara Group Tbk.