Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 472.00 | 482.00 | 470.00 | 470.00 | 470.00 | 126,900 |
| 2023-05-02 | 480.00 | 494.00 | 472.00 | 476.00 | 476.00 | 764,600 |
| 2023-04-28 | 442.00 | 486.00 | 442.00 | 478.00 | 478.00 | 425,800 |
| 2023-04-27 | 458.00 | 460.00 | 440.00 | 448.00 | 448.00 | 101,100 |
| 2023-04-26 | 444.00 | 456.00 | 442.00 | 452.00 | 452.00 | 54,100 |
| 2023-04-18 | 442.00 | 454.00 | 436.00 | 454.00 | 454.00 | 114,200 |
| 2023-04-17 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 211,300 |
| 2023-04-14 | 444.00 | 448.00 | 438.00 | 444.00 | 444.00 | 20,600 |
| 2023-04-13 | 442.00 | 446.00 | 436.00 | 444.00 | 444.00 | 112,300 |
| 2023-04-12 | 444.00 | 446.00 | 440.00 | 442.00 | 442.00 | 26,200 |
| 2023-04-11 | 440.00 | 448.00 | 440.00 | 442.00 | 442.00 | 182,600 |
| 2023-04-10 | 442.00 | 448.00 | 440.00 | 448.00 | 448.00 | 9,200 |
| 2023-04-06 | 442.00 | 446.00 | 438.00 | 442.00 | 442.00 | 30,000 |
| 2023-04-05 | 440.00 | 446.00 | 434.00 | 442.00 | 442.00 | 17,300 |
| 2023-04-04 | 440.00 | 454.00 | 440.00 | 446.00 | 446.00 | 50,400 |
| 2023-04-03 | 442.00 | 452.00 | 440.00 | 440.00 | 440.00 | 45,100 |
| 2023-03-31 | 452.00 | 456.00 | 438.00 | 440.00 | 440.00 | 50,200 |
| 2023-03-30 | 432.00 | 450.00 | 430.00 | 446.00 | 446.00 | 2,300 |
| 2023-03-29 | 450.00 | 450.00 | 432.00 | 444.00 | 444.00 | 89,700 |
| 2023-03-28 | 444.00 | 470.00 | 444.00 | 454.00 | 454.00 | 9,700 |
| 2023-03-27 | 444.00 | 460.00 | 444.00 | 444.00 | 444.00 | 11,100 |
| 2023-03-24 | 448.00 | 448.00 | 432.00 | 440.00 | 440.00 | 70,800 |
| 2023-03-21 | 446.00 | 454.00 | 442.00 | 448.00 | 448.00 | 120,100 |
| 2023-03-20 | 442.00 | 460.00 | 440.00 | 450.00 | 450.00 | 109,400 |
| 2023-03-17 | 434.00 | 470.00 | 434.00 | 456.00 | 456.00 | 24,800 |
| 2023-03-16 | 466.00 | 466.00 | 434.00 | 434.00 | 434.00 | 424,100 |
| 2023-03-15 | 466.00 | 480.00 | 466.00 | 466.00 | 466.00 | 109,600 |
| 2023-03-14 | 464.00 | 478.00 | 462.00 | 466.00 | 466.00 | 20,500 |
| 2023-03-13 | 480.00 | 486.00 | 466.00 | 480.00 | 480.00 | 78,500 |
| 2023-03-10 | 480.00 | 486.00 | 478.00 | 480.00 | 480.00 | 19,800 |
| 2023-03-09 | 490.00 | 490.00 | 478.00 | 480.00 | 480.00 | 54,600 |
| 2023-03-08 | 480.00 | 490.00 | 476.00 | 490.00 | 490.00 | 24,700 |
| 2023-03-07 | 490.00 | 496.00 | 480.00 | 480.00 | 480.00 | 58,000 |
| 2023-03-06 | 482.00 | 505.00 | 476.00 | 490.00 | 490.00 | 323,800 |
| 2023-03-03 | 460.00 | 486.00 | 460.00 | 482.00 | 482.00 | 32,100 |
| 2023-03-02 | 488.00 | 488.00 | 460.00 | 480.00 | 480.00 | 207,900 |
| 2023-03-01 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | 18,900 |
| 2023-02-28 | 494.00 | 498.00 | 480.00 | 494.00 | 494.00 | 69,500 |
| 2023-02-27 | 496.00 | 498.00 | 488.00 | 494.00 | 494.00 | 23,000 |
| 2023-02-24 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | 23,300 |
| 2023-02-23 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | 67,500 |
| 2023-02-22 | 498.00 | 498.00 | 494.00 | 498.00 | 498.00 | 9,900 |
| 2023-02-21 | 496.00 | 498.00 | 492.00 | 498.00 | 498.00 | 35,400 |
| 2023-02-20 | 498.00 | 505.00 | 496.00 | 496.00 | 496.00 | 82,200 |
| 2023-02-17 | 496.00 | 505.00 | 494.00 | 498.00 | 498.00 | 71,000 |
| 2023-02-16 | 492.00 | 500.00 | 490.00 | 496.00 | 496.00 | 12,200 |
| 2023-02-15 | 505.00 | 505.00 | 492.00 | 492.00 | 492.00 | 56,600 |
| 2023-02-14 | 492.00 | 500.00 | 492.00 | 494.00 | 494.00 | 112,800 |
| 2023-02-13 | 488.00 | 505.00 | 488.00 | 490.00 | 490.00 | 426,600 |
| 2023-02-10 | 496.00 | 496.00 | 488.00 | 494.00 | 494.00 | 286,500 |
| 2023-02-09 | 525.00 | 525.00 | 496.00 | 496.00 | 496.00 | 255,300 |
| 2023-02-08 | 496.00 | 545.00 | 494.00 | 525.00 | 525.00 | 572,300 |
| 2023-02-07 | 500.00 | 500.00 | 490.00 | 496.00 | 496.00 | 76,300 |
| 2023-02-06 | 494.00 | 498.00 | 492.00 | 492.00 | 492.00 | 350,900 |
| 2023-02-03 | 492.00 | 498.00 | 486.00 | 494.00 | 494.00 | 37,200 |
| 2023-02-02 | 496.00 | 505.00 | 492.00 | 492.00 | 492.00 | 153,100 |
| 2023-02-01 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | 115,300 |
| 2023-01-31 | 494.00 | 498.00 | 492.00 | 492.00 | 492.00 | 161,100 |
| 2023-01-30 | 490.00 | 498.00 | 488.00 | 490.00 | 490.00 | 73,100 |
| 2023-01-27 | 492.00 | 498.00 | 488.00 | 490.00 | 490.00 | 29,700 |
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.