Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 498.00 | 510.00 | 486.00 | 500.00 | 500.00 | 142,200 |
| 2024-08-07 | 494.00 | 500.00 | 494.00 | 498.00 | 498.00 | 34,500 |
| 2024-08-06 | 496.00 | 500.00 | 494.00 | 498.00 | 498.00 | 28,100 |
| 2024-08-05 | 500.00 | 520.00 | 494.00 | 500.00 | 500.00 | 137,800 |
| 2024-08-02 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | 164,800 |
| 2024-08-01 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 46,200 |
| 2024-07-31 | 515.00 | 520.00 | 496.00 | 505.00 | 505.00 | 35,500 |
| 2024-07-30 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 41,400 |
| 2024-07-29 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 59,000 |
| 2024-07-26 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 8,600 |
| 2024-07-25 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 73,800 |
| 2024-07-24 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 3,700 |
| 2024-07-23 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 25,000 |
| 2024-07-22 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 66,600 |
| 2024-07-19 | 498.00 | 498.00 | 490.00 | 494.00 | 494.00 | 16,800 |
| 2024-07-18 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | 47,200 |
| 2024-07-17 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 11,100 |
| 2024-07-16 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | 52,800 |
| 2024-07-15 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 51,100 |
| 2024-07-12 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 26,600 |
| 2024-07-11 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | 66,600 |
| 2024-07-10 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 37,100 |
| 2024-07-09 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 24,000 |
| 2024-07-08 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 20,200 |
| 2024-07-05 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 129,200 |
| 2024-07-04 | 515.00 | 530.00 | 500.00 | 510.00 | 510.00 | 13,700 |
| 2024-07-03 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | 3,700 |
| 2024-07-02 | 510.00 | 525.00 | 500.00 | 515.00 | 515.00 | 60,800 |
| 2024-07-01 | 488.00 | 540.00 | 488.00 | 500.00 | 500.00 | 25,600 |
| 2024-06-28 | 488.00 | 492.00 | 476.00 | 492.00 | 492.00 | 3,200 |
| 2024-06-27 | 496.00 | 496.00 | 492.00 | 492.00 | 492.00 | 200 |
| 2024-06-26 | 496.00 | 496.00 | 488.00 | 492.00 | 492.00 | 13,500 |
| 2024-06-25 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 23,900 |
| 2024-06-24 | 480.00 | 492.00 | 480.00 | 492.00 | 492.00 | 48,700 |
| 2024-06-21 | 480.00 | 486.00 | 470.00 | 480.00 | 480.00 | 82,500 |
| 2024-06-20 | 480.00 | 496.00 | 464.00 | 480.00 | 480.00 | 105,000 |
| 2024-06-19 | 496.00 | 496.00 | 470.00 | 480.00 | 480.00 | 60,400 |
| 2024-06-14 | 496.00 | 498.00 | 484.00 | 498.00 | 498.00 | 21,300 |
| 2024-06-13 | 498.00 | 498.00 | 488.00 | 498.00 | 498.00 | 10,200 |
| 2024-06-12 | 490.00 | 500.00 | 490.00 | 496.00 | 496.00 | 52,700 |
| 2024-06-11 | 490.00 | 505.00 | 486.00 | 496.00 | 496.00 | 27,000 |
| 2024-06-10 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,300 |
| 2024-06-07 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 6,600 |
| 2024-06-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 4,500 |
| 2024-06-05 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 3,500 |
| 2024-06-04 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | 34,900 |
| 2024-06-03 | 496.00 | 496.00 | 488.00 | 496.00 | 496.00 | 140,200 |
| 2024-05-31 | 492.00 | 494.00 | 480.00 | 490.00 | 490.00 | 86,900 |
| 2024-05-30 | 498.00 | 498.00 | 494.00 | 496.00 | 496.00 | 8,900 |
| 2024-05-29 | 494.00 | 498.00 | 492.00 | 498.00 | 498.00 | 12,100 |
| 2024-05-28 | 488.00 | 515.00 | 482.00 | 494.00 | 494.00 | 67,300 |
| 2024-05-27 | 505.00 | 510.00 | 482.00 | 500.00 | 500.00 | 94,100 |
| 2024-05-22 | 505.00 | 510.00 | 480.00 | 505.00 | 505.00 | 38,500 |
| 2024-05-21 | 498.00 | 510.00 | 482.00 | 510.00 | 510.00 | 14,200 |
| 2024-05-20 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 19,600 |
| 2024-05-17 | 510.00 | 515.00 | 494.00 | 505.00 | 505.00 | 40,600 |
| 2024-05-16 | 510.00 | 520.00 | 494.00 | 510.00 | 510.00 | 163,300 |
| 2024-05-15 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | 57,900 |
| 2024-05-14 | 500.00 | 515.00 | 498.00 | 500.00 | 500.00 | 21,100 |
| 2024-05-13 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 700 |
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.