Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 36,000 |
| 2024-05-07 | 492.00 | 520.00 | 492.00 | 515.00 | 515.00 | 100,400 |
| 2024-05-06 | 505.00 | 520.00 | 492.00 | 515.00 | 515.00 | 154,200 |
| 2024-05-03 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 1,400 |
| 2024-05-02 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | 63,700 |
| 2024-04-30 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 203,700 |
| 2024-04-29 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 97,700 |
| 2024-04-26 | 500.00 | 515.00 | 490.00 | 500.00 | 500.00 | 100,700 |
| 2024-04-25 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 82,700 |
| 2024-04-24 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 79,800 |
| 2024-04-23 | 505.00 | 525.00 | 500.00 | 515.00 | 515.00 | 12,500 |
| 2024-04-22 | 510.00 | 530.00 | 500.00 | 520.00 | 520.00 | 95,500 |
| 2024-04-19 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 13,000 |
| 2024-04-18 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,700 |
| 2024-04-17 | 525.00 | 540.00 | 510.00 | 520.00 | 520.00 | 25,700 |
| 2024-04-16 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 123,300 |
| 2024-04-05 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 62,000 |
| 2024-04-04 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 77,500 |
| 2024-04-03 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 84,300 |
| 2024-04-02 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 21,200 |
| 2024-04-01 | 510.00 | 530.00 | 500.00 | 500.00 | 500.00 | 34,100 |
| 2024-03-28 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 22,000 |
| 2024-03-27 | 498.00 | 505.00 | 490.00 | 498.00 | 498.00 | 143,600 |
| 2024-03-26 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 231,300 |
| 2024-03-25 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 63,200 |
| 2024-03-22 | 515.00 | 515.00 | 482.00 | 500.00 | 500.00 | 32,600 |
| 2024-03-21 | 500.00 | 540.00 | 488.00 | 505.00 | 505.00 | 60,800 |
| 2024-03-20 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 12,800 |
| 2024-03-19 | 515.00 | 515.00 | 494.00 | 505.00 | 505.00 | 76,900 |
| 2024-03-18 | 500.00 | 525.00 | 500.00 | 505.00 | 505.00 | 25,300 |
| 2024-03-15 | 500.00 | 530.00 | 496.00 | 525.00 | 525.00 | 65,900 |
| 2024-03-14 | 515.00 | 520.00 | 490.00 | 515.00 | 515.00 | 66,100 |
| 2024-03-13 | 515.00 | 520.00 | 490.00 | 515.00 | 515.00 | 102,300 |
| 2024-03-08 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | 10,200 |
| 2024-03-07 | 535.00 | 535.00 | 500.00 | 525.00 | 525.00 | 511,800 |
| 2024-03-06 | 535.00 | 535.00 | 510.00 | 535.00 | 535.00 | 160,600 |
| 2024-03-05 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 61,200 |
| 2024-03-04 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | 92,700 |
| 2024-03-01 | 540.00 | 575.00 | 540.00 | 550.00 | 550.00 | 14,800 |
| 2024-02-29 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 74,600 |
| 2024-02-28 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 113,700 |
| 2024-02-27 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 18,500 |
| 2024-02-26 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 34,400 |
| 2024-02-23 | 570.00 | 575.00 | 545.00 | 570.00 | 570.00 | 72,200 |
| 2024-02-22 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | 38,000 |
| 2024-02-21 | 525.00 | 580.00 | 515.00 | 550.00 | 550.00 | 208,400 |
| 2024-02-20 | 530.00 | 555.00 | 530.00 | 545.00 | 545.00 | 21,600 |
| 2024-02-19 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | 65,800 |
| 2024-02-16 | 535.00 | 545.00 | 515.00 | 545.00 | 545.00 | 99,100 |
| 2024-02-15 | 520.00 | 550.00 | 505.00 | 545.00 | 545.00 | 329,800 |
| 2024-02-13 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 249,100 |
| 2024-02-12 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 121,400 |
| 2024-02-07 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 132,600 |
| 2024-02-06 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 131,500 |
| 2024-02-05 | 565.00 | 590.00 | 545.00 | 575.00 | 575.00 | 581,700 |
| 2024-02-02 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | 398,900 |
| 2024-02-01 | 535.00 | 595.00 | 535.00 | 575.00 | 575.00 | 2,423,500 |
| 2024-01-31 | 515.00 | 550.00 | 510.00 | 530.00 | 530.00 | 736,700 |
| 2024-01-30 | 476.00 | 560.00 | 476.00 | 510.00 | 510.00 | 1,099,800 |
| 2024-01-29 | 470.00 | 480.00 | 458.00 | 470.00 | 470.00 | 24,500 |
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.