Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 560.00 | 560.00 | 525.00 | 550.00 | 550.00 | 284,400 |
| 2026-10-16 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | 125,800 |
| 2026-10-15 | 615.00 | 630.00 | 610.00 | 630.00 | 630.00 | 2,100 |
| 2026-10-14 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 43,600 |
| 2026-10-13 | 625.00 | 635.00 | 600.00 | 630.00 | 630.00 | 48,400 |
| 2026-10-12 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | 12,700 |
| 2026-10-09 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 28,800 |
| 2026-10-08 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 76,900 |
| 2026-10-07 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 47,300 |
| 2026-10-06 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | 67,200 |
| 2026-10-05 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | 55,900 |
| 2026-10-02 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | 17,500 |
| 2026-10-01 | 630.00 | 650.00 | 630.00 | 640.00 | 640.00 | 55,400 |
| 2026-09-30 | 615.00 | 640.00 | 615.00 | 630.00 | 630.00 | 34,200 |
| 2026-09-29 | 620.00 | 630.00 | 605.00 | 630.00 | 630.00 | 198,400 |
| 2026-09-28 | 620.00 | 640.00 | 605.00 | 625.00 | 625.00 | 58,800 |
| 2026-09-25 | 640.00 | 640.00 | 605.00 | 625.00 | 625.00 | 123,500 |
| 2026-09-24 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 48,200 |
| 2026-09-23 | 605.00 | 640.00 | 605.00 | 620.00 | 620.00 | 78,800 |
| 2026-09-22 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 72,600 |
| 2026-09-21 | 615.00 | 615.00 | 590.00 | 605.00 | 605.00 | 207,000 |
| 2026-09-18 | 640.00 | 650.00 | 580.00 | 605.00 | 605.00 | 922,700 |
| 2026-09-17 | 645.00 | 650.00 | 625.00 | 640.00 | 640.00 | 112,400 |
| 2026-09-16 | 630.00 | 655.00 | 620.00 | 650.00 | 650.00 | 351,600 |
| 2026-09-15 | 675.00 | 695.00 | 595.00 | 625.00 | 625.00 | 6,278,700 |
| 2026-09-14 | 705.00 | 705.00 | 645.00 | 695.00 | 695.00 | 496,900 |
| 2026-09-11 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 36,200 |
| 2026-09-10 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 120,300 |
| 2026-09-09 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 77,300 |
| 2026-09-08 | 705.00 | 720.00 | 700.00 | 715.00 | 715.00 | 53,300 |
| 2026-09-07 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 16,400 |
| 2026-09-04 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | 26,300 |
| 2026-09-03 | 735.00 | 735.00 | 710.00 | 715.00 | 715.00 | 45,400 |
| 2026-09-02 | 685.00 | 790.00 | 675.00 | 710.00 | 710.00 | 3,658,300 |
| 2026-09-01 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | 94,800 |
| 2026-08-31 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | 69,900 |
| 2026-08-28 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 41,800 |
| 2026-08-27 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 50,000 |
| 2026-08-26 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 4,000 |
| 2026-08-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-08-24 | 690.00 | 690.00 | 660.00 | 680.00 | 680.00 | 47,300 |
| 2026-08-21 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 2,300 |
| 2026-08-20 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | 145,500 |
| 2026-08-19 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | 52,000 |
| 2026-08-18 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 7,900 |
| 2026-08-17 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-08-14 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 3,000 |
| 2026-08-13 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 16,100 |
| 2026-08-12 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 119,000 |
| 2026-08-11 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 17,600 |
| 2026-08-10 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 36,700 |
| 2026-08-07 | 675.00 | 695.00 | 670.00 | 670.00 | 670.00 | 138,400 |
| 2026-08-06 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | 49,400 |
| 2026-08-05 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 13,700 |
| 2026-08-04 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 18,000 |
| 2026-08-03 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 7,500 |
| 2026-07-31 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 20,500 |
| 2026-07-30 | 685.00 | 685.00 | 665.00 | 665.00 | 665.00 | 59,600 |
| 2026-07-29 | 675.00 | 685.00 | 665.00 | 675.00 | 675.00 | 49,800 |
| 2026-07-28 | 670.00 | 695.00 | 670.00 | 675.00 | 675.00 | 42,600 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.