Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 555.00 | 565.00 | 515.00 | 530.00 | 530.00 | 619,300 |
| 2023-10-30 | 590.00 | 590.00 | 555.00 | 555.00 | 555.00 | 267,000 |
| 2023-10-27 | 610.00 | 610.00 | 575.00 | 590.00 | 590.00 | 508,700 |
| 2023-10-26 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 73,400 |
| 2023-10-25 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 477,900 |
| 2023-10-24 | 565.00 | 595.00 | 565.00 | 590.00 | 590.00 | 171,200 |
| 2023-10-23 | 590.00 | 600.00 | 565.00 | 570.00 | 570.00 | 203,800 |
| 2023-10-20 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 100,600 |
| 2023-10-19 | 605.00 | 635.00 | 585.00 | 590.00 | 590.00 | 290,100 |
| 2023-10-18 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | 206,300 |
| 2023-10-17 | 595.00 | 615.00 | 595.00 | 595.00 | 595.00 | 39,600 |
| 2023-10-16 | 620.00 | 625.00 | 600.00 | 600.00 | 600.00 | 427,200 |
| 2023-10-13 | 605.00 | 660.00 | 595.00 | 610.00 | 610.00 | 652,300 |
| 2023-10-12 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 199,200 |
| 2023-10-11 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 109,000 |
| 2023-10-10 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 308,300 |
| 2023-10-09 | 605.00 | 610.00 | 580.00 | 605.00 | 605.00 | 499,400 |
| 2023-10-06 | 610.00 | 610.00 | 590.00 | 605.00 | 605.00 | 315,800 |
| 2023-10-05 | 565.00 | 610.00 | 565.00 | 600.00 | 600.00 | 290,100 |
| 2023-10-04 | 600.00 | 605.00 | 570.00 | 600.00 | 600.00 | 313,600 |
| 2023-10-03 | 615.00 | 645.00 | 595.00 | 600.00 | 600.00 | 491,800 |
| 2023-10-02 | 625.00 | 625.00 | 600.00 | 605.00 | 605.00 | 594,900 |
| 2023-09-29 | 655.00 | 685.00 | 625.00 | 625.00 | 625.00 | 926,000 |
| 2023-09-27 | 590.00 | 705.00 | 590.00 | 660.00 | 660.00 | 3,838,200 |
| 2023-09-26 | 595.00 | 605.00 | 570.00 | 595.00 | 595.00 | 208,900 |
| 2023-09-25 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 228,000 |
| 2023-09-22 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 249,900 |
| 2023-09-21 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | 373,100 |
| 2023-09-20 | 590.00 | 625.00 | 590.00 | 615.00 | 615.00 | 570,200 |
| 2023-09-19 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 389,600 |
| 2023-09-18 | 605.00 | 605.00 | 575.00 | 590.00 | 590.00 | 551,200 |
| 2023-09-15 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | 248,000 |
| 2023-09-14 | 600.00 | 610.00 | 570.00 | 600.00 | 600.00 | 502,100 |
| 2023-09-13 | 585.00 | 600.00 | 570.00 | 580.00 | 580.00 | 110,300 |
| 2023-09-12 | 605.00 | 615.00 | 580.00 | 580.00 | 580.00 | 412,600 |
| 2023-09-11 | 580.00 | 600.00 | 545.00 | 600.00 | 600.00 | 904,200 |
| 2023-09-08 | 560.00 | 595.00 | 560.00 | 580.00 | 580.00 | 345,700 |
| 2023-09-07 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 136,800 |
| 2023-09-06 | 570.00 | 575.00 | 545.00 | 555.00 | 555.00 | 180,300 |
| 2023-09-05 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 202,400 |
| 2023-09-04 | 545.00 | 560.00 | 510.00 | 550.00 | 550.00 | 282,500 |
| 2023-09-01 | 545.00 | 555.00 | 500.00 | 545.00 | 545.00 | 819,900 |
| 2023-08-31 | 570.00 | 580.00 | 545.00 | 550.00 | 550.00 | 433,100 |
| 2023-08-30 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | 273,500 |
| 2023-08-29 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 202,900 |
| 2023-08-28 | 630.00 | 640.00 | 575.00 | 580.00 | 580.00 | 1,724,300 |
| 2023-08-25 | 610.00 | 650.00 | 590.00 | 635.00 | 635.00 | 938,200 |
| 2023-08-24 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 232,100 |
| 2023-08-23 | 600.00 | 625.00 | 580.00 | 610.00 | 610.00 | 849,400 |
| 2023-08-22 | 675.00 | 675.00 | 580.00 | 600.00 | 600.00 | 4,605,200 |
| 2023-08-21 | 700.00 | 710.00 | 650.00 | 680.00 | 680.00 | 899,000 |
| 2023-08-18 | 595.00 | 710.00 | 590.00 | 700.00 | 700.00 | 1,795,600 |
| 2023-08-16 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | 360,300 |
| 2023-08-15 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | 262,800 |
| 2023-08-14 | 595.00 | 605.00 | 580.00 | 600.00 | 600.00 | 426,800 |
| 2023-08-11 | 590.00 | 610.00 | 585.00 | 590.00 | 590.00 | 269,100 |
| 2023-08-10 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | 815,500 |
| 2023-08-09 | 580.00 | 680.00 | 565.00 | 620.00 | 620.00 | 3,513,700 |
| 2023-08-08 | 585.00 | 595.00 | 540.00 | 580.00 | 580.00 | 297,300 |
| 2023-08-07 | 600.00 | 605.00 | 565.00 | 575.00 | 575.00 | 422,200 |
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.