Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 474.00 | 480.00 | 470.00 | 478.00 | 478.00 | 39,700 |
| 2024-01-25 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | 35,800 |
| 2024-01-24 | 480.00 | 484.00 | 476.00 | 484.00 | 484.00 | 32,100 |
| 2024-01-23 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 126,400 |
| 2024-01-22 | 472.00 | 482.00 | 472.00 | 478.00 | 478.00 | 17,600 |
| 2024-01-19 | 478.00 | 484.00 | 476.00 | 476.00 | 476.00 | 16,000 |
| 2024-01-18 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | 19,400 |
| 2024-01-17 | 480.00 | 486.00 | 478.00 | 478.00 | 478.00 | 143,200 |
| 2024-01-16 | 476.00 | 486.00 | 476.00 | 480.00 | 480.00 | 18,800 |
| 2024-01-15 | 490.00 | 490.00 | 462.00 | 486.00 | 486.00 | 26,000 |
| 2024-01-12 | 488.00 | 494.00 | 476.00 | 488.00 | 488.00 | 113,600 |
| 2024-01-11 | 484.00 | 500.00 | 472.00 | 488.00 | 488.00 | 6,600 |
| 2024-01-10 | 480.00 | 500.00 | 476.00 | 484.00 | 484.00 | 47,100 |
| 2024-01-09 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 13,300 |
| 2024-01-08 | 490.00 | 500.00 | 476.00 | 480.00 | 480.00 | 211,400 |
| 2024-01-05 | 490.00 | 510.00 | 484.00 | 492.00 | 492.00 | 42,800 |
| 2024-01-04 | 480.00 | 510.00 | 476.00 | 486.00 | 486.00 | 54,000 |
| 2024-01-03 | 478.00 | 492.00 | 478.00 | 480.00 | 480.00 | 73,400 |
| 2024-01-02 | 480.00 | 480.00 | 472.00 | 478.00 | 478.00 | 88,200 |
| 2023-12-29 | 476.00 | 484.00 | 476.00 | 480.00 | 480.00 | 29,000 |
| 2023-12-28 | 480.00 | 482.00 | 476.00 | 482.00 | 482.00 | 35,300 |
| 2023-12-27 | 478.00 | 478.00 | 474.00 | 478.00 | 478.00 | 14,000 |
| 2023-12-22 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 39,800 |
| 2023-12-21 | 470.00 | 496.00 | 470.00 | 476.00 | 476.00 | 303,000 |
| 2023-12-20 | 476.00 | 480.00 | 466.00 | 470.00 | 470.00 | 174,800 |
| 2023-12-19 | 480.00 | 492.00 | 476.00 | 476.00 | 476.00 | 44,200 |
| 2023-12-18 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 13,000 |
| 2023-12-15 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 59,600 |
| 2023-12-14 | 486.00 | 496.00 | 480.00 | 486.00 | 486.00 | 82,900 |
| 2023-12-13 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | 107,300 |
| 2023-12-12 | 494.00 | 498.00 | 486.00 | 498.00 | 498.00 | 37,600 |
| 2023-12-11 | 500.00 | 500.00 | 488.00 | 498.00 | 498.00 | 6,000 |
| 2023-12-08 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 9,000 |
| 2023-12-07 | 484.00 | 510.00 | 482.00 | 500.00 | 500.00 | 53,800 |
| 2023-12-06 | 496.00 | 496.00 | 484.00 | 492.00 | 492.00 | 9,600 |
| 2023-12-05 | 490.00 | 500.00 | 490.00 | 496.00 | 496.00 | 49,900 |
| 2023-12-04 | 492.00 | 500.00 | 486.00 | 500.00 | 500.00 | 54,200 |
| 2023-12-01 | 494.00 | 500.00 | 484.00 | 490.00 | 490.00 | 61,000 |
| 2023-11-30 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 161,800 |
| 2023-11-29 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 99,500 |
| 2023-11-28 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 33,700 |
| 2023-11-27 | 500.00 | 525.00 | 494.00 | 505.00 | 505.00 | 27,000 |
| 2023-11-24 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 35,600 |
| 2023-11-23 | 510.00 | 530.00 | 505.00 | 515.00 | 515.00 | 63,000 |
| 2023-11-22 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 33,100 |
| 2023-11-21 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 196,100 |
| 2023-11-20 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 43,400 |
| 2023-11-17 | 500.00 | 530.00 | 496.00 | 515.00 | 515.00 | 50,200 |
| 2023-11-16 | 510.00 | 510.00 | 494.00 | 500.00 | 500.00 | 468,100 |
| 2023-11-15 | 550.00 | 560.00 | 496.00 | 510.00 | 510.00 | 1,026,400 |
| 2023-11-14 | 550.00 | 565.00 | 530.00 | 550.00 | 550.00 | 116,900 |
| 2023-11-13 | 560.00 | 565.00 | 535.00 | 555.00 | 555.00 | 11,400 |
| 2023-11-10 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | 23,900 |
| 2023-11-09 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 5,800 |
| 2023-11-08 | 555.00 | 570.00 | 555.00 | 560.00 | 560.00 | 16,000 |
| 2023-11-07 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 41,300 |
| 2023-11-06 | 555.00 | 580.00 | 550.00 | 565.00 | 565.00 | 174,900 |
| 2023-11-03 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 392,900 |
| 2023-11-02 | 535.00 | 565.00 | 535.00 | 545.00 | 545.00 | 151,100 |
| 2023-11-01 | 540.00 | 565.00 | 520.00 | 535.00 | 535.00 | 322,400 |
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.