Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 570.00 | 610.00 | 570.00 | 595.00 | 595.00 | 414,500 |
| 2023-08-03 | 585.00 | 585.00 | 565.00 | 575.00 | 575.00 | 195,500 |
| 2023-08-02 | 585.00 | 595.00 | 565.00 | 585.00 | 585.00 | 271,000 |
| 2023-08-01 | 590.00 | 595.00 | 565.00 | 585.00 | 585.00 | 271,600 |
| 2023-07-31 | 615.00 | 625.00 | 570.00 | 590.00 | 590.00 | 734,200 |
| 2023-07-28 | 570.00 | 630.00 | 565.00 | 615.00 | 615.00 | 1,256,500 |
| 2023-07-27 | 620.00 | 630.00 | 565.00 | 570.00 | 570.00 | 1,296,700 |
| 2023-07-26 | 510.00 | 625.00 | 510.00 | 615.00 | 615.00 | 3,362,500 |
| 2023-07-25 | 505.00 | 515.00 | 488.00 | 510.00 | 510.00 | 1,095,800 |
| 2023-07-24 | 498.00 | 505.00 | 492.00 | 496.00 | 496.00 | 29,900 |
| 2023-07-21 | 496.00 | 510.00 | 486.00 | 498.00 | 498.00 | 78,100 |
| 2023-07-20 | 498.00 | 500.00 | 488.00 | 496.00 | 496.00 | 133,200 |
| 2023-07-18 | 490.00 | 505.00 | 490.00 | 498.00 | 498.00 | 67,700 |
| 2023-07-17 | 490.00 | 496.00 | 478.00 | 492.00 | 492.00 | 114,900 |
| 2023-07-14 | 486.00 | 496.00 | 474.00 | 490.00 | 490.00 | 51,500 |
| 2023-07-13 | 484.00 | 492.00 | 476.00 | 476.00 | 476.00 | 670,300 |
| 2023-07-12 | 486.00 | 490.00 | 480.00 | 484.00 | 484.00 | 645,700 |
| 2023-07-11 | 470.00 | 488.00 | 466.00 | 486.00 | 486.00 | 765,700 |
| 2023-07-10 | 470.00 | 472.00 | 466.00 | 470.00 | 470.00 | 474,600 |
| 2023-07-07 | 468.00 | 480.00 | 460.00 | 470.00 | 470.00 | 410,900 |
| 2023-07-06 | 464.00 | 468.00 | 460.00 | 468.00 | 468.00 | 95,000 |
| 2023-07-05 | 466.00 | 472.00 | 464.00 | 464.00 | 464.00 | 61,500 |
| 2023-07-04 | 456.00 | 470.00 | 456.00 | 466.00 | 466.00 | 47,500 |
| 2023-07-03 | 464.00 | 464.00 | 452.00 | 464.00 | 464.00 | 27,200 |
| 2023-06-27 | 466.00 | 466.00 | 460.00 | 464.00 | 464.00 | 8,000 |
| 2023-06-26 | 466.00 | 470.00 | 450.00 | 466.00 | 466.00 | 266,400 |
| 2023-06-23 | 456.00 | 472.00 | 456.00 | 466.00 | 466.00 | 94,900 |
| 2023-06-22 | 448.00 | 458.00 | 446.00 | 456.00 | 456.00 | 103,100 |
| 2023-06-21 | 440.00 | 452.00 | 440.00 | 448.00 | 448.00 | 39,200 |
| 2023-06-20 | 446.00 | 448.00 | 442.00 | 446.00 | 446.00 | 22,000 |
| 2023-06-19 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 86,900 |
| 2023-06-16 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 63,600 |
| 2023-06-15 | 436.00 | 440.00 | 434.00 | 438.00 | 438.00 | 54,200 |
| 2023-06-14 | 432.00 | 448.00 | 420.00 | 440.00 | 440.00 | 313,200 |
| 2023-06-13 | 432.00 | 438.00 | 426.00 | 426.00 | 426.00 | 251,200 |
| 2023-06-12 | 424.00 | 432.00 | 422.00 | 432.00 | 432.00 | 18,700 |
| 2023-06-09 | 430.00 | 440.00 | 422.00 | 428.00 | 428.00 | 34,900 |
| 2023-06-08 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | 84,000 |
| 2023-06-07 | 426.00 | 430.00 | 426.00 | 428.00 | 428.00 | 41,100 |
| 2023-06-06 | 424.00 | 428.00 | 418.00 | 426.00 | 426.00 | 55,300 |
| 2023-06-05 | 430.00 | 438.00 | 424.00 | 426.00 | 426.00 | 29,700 |
| 2023-05-31 | 426.00 | 452.00 | 424.00 | 440.00 | 440.00 | 105,900 |
| 2023-05-30 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | 17,200 |
| 2023-05-29 | 434.00 | 434.00 | 420.00 | 432.00 | 432.00 | 152,200 |
| 2023-05-26 | 434.00 | 434.00 | 430.00 | 434.00 | 434.00 | 4,900 |
| 2023-05-25 | 432.00 | 434.00 | 426.00 | 434.00 | 434.00 | 20,000 |
| 2023-05-24 | 438.00 | 450.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-05-23 | 432.00 | 460.00 | 414.00 | 430.00 | 430.00 | 45,900 |
| 2023-05-22 | 432.00 | 436.00 | 420.00 | 432.00 | 432.00 | 27,700 |
| 2023-05-19 | 446.00 | 450.00 | 420.00 | 432.00 | 432.00 | 440,000 |
| 2023-05-17 | 454.00 | 454.00 | 446.00 | 450.00 | 450.00 | 48,600 |
| 2023-05-16 | 450.00 | 458.00 | 442.00 | 454.00 | 454.00 | 74,600 |
| 2023-05-15 | 470.00 | 476.00 | 448.00 | 452.00 | 452.00 | 329,900 |
| 2023-05-12 | 474.00 | 474.00 | 466.00 | 470.00 | 470.00 | 11,000 |
| 2023-05-11 | 480.00 | 480.00 | 464.00 | 470.00 | 470.00 | 18,700 |
| 2023-05-10 | 476.00 | 480.00 | 468.00 | 478.00 | 478.00 | 38,400 |
| 2023-05-09 | 472.00 | 472.00 | 464.00 | 472.00 | 472.00 | 17,600 |
| 2023-05-08 | 460.00 | 478.00 | 460.00 | 472.00 | 472.00 | 241,100 |
| 2023-05-05 | 488.00 | 488.00 | 468.00 | 470.00 | 470.00 | 364,500 |
| 2023-05-04 | 470.00 | 498.00 | 470.00 | 490.00 | 490.00 | 163,900 |
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.