Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 494.00 | 494.00 | 488.00 | 488.00 | 488.00 | 189,800 |
| 2023-01-25 | 484.00 | 492.00 | 474.00 | 492.00 | 492.00 | 32,200 |
| 2023-01-24 | 488.00 | 494.00 | 488.00 | 488.00 | 488.00 | 46,500 |
| 2023-01-20 | 490.00 | 492.00 | 484.00 | 490.00 | 490.00 | 28,700 |
| 2023-01-19 | 486.00 | 490.00 | 478.00 | 488.00 | 488.00 | 27,400 |
| 2023-01-18 | 482.00 | 490.00 | 482.00 | 488.00 | 488.00 | 43,800 |
| 2023-01-17 | 486.00 | 488.00 | 476.00 | 488.00 | 488.00 | 65,200 |
| 2023-01-16 | 480.00 | 492.00 | 472.00 | 486.00 | 486.00 | 50,200 |
| 2023-01-13 | 480.00 | 490.00 | 476.00 | 482.00 | 482.00 | 141,500 |
| 2023-01-12 | 482.00 | 492.00 | 460.00 | 482.00 | 482.00 | 147,200 |
| 2023-01-11 | 494.00 | 494.00 | 480.00 | 482.00 | 482.00 | 56,500 |
| 2023-01-10 | 480.00 | 498.00 | 480.00 | 496.00 | 496.00 | 51,700 |
| 2023-01-09 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | 152,600 |
| 2023-01-06 | 490.00 | 500.00 | 486.00 | 494.00 | 494.00 | 6,900 |
| 2023-01-05 | 494.00 | 494.00 | 478.00 | 490.00 | 490.00 | 202,800 |
| 2023-01-04 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 25,600 |
| 2023-01-03 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 27,400 |
| 2023-01-02 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 22,300 |
| 2022-12-30 | 505.00 | 505.00 | 490.00 | 505.00 | 505.00 | 68,500 |
| 2022-12-29 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 34,100 |
| 2022-12-28 | 496.00 | 505.00 | 492.00 | 498.00 | 498.00 | 26,700 |
| 2022-12-27 | 492.00 | 510.00 | 492.00 | 498.00 | 498.00 | 41,700 |
| 2022-12-26 | 490.00 | 498.00 | 490.00 | 492.00 | 492.00 | 24,000 |
| 2022-12-23 | 488.00 | 498.00 | 488.00 | 490.00 | 490.00 | 26,000 |
| 2022-12-22 | 486.00 | 500.00 | 482.00 | 488.00 | 488.00 | 99,100 |
| 2022-12-21 | 486.00 | 492.00 | 486.00 | 488.00 | 488.00 | 55,100 |
| 2022-12-20 | 498.00 | 498.00 | 486.00 | 486.00 | 486.00 | 120,000 |
| 2022-12-19 | 498.00 | 500.00 | 494.00 | 498.00 | 498.00 | 167,200 |
| 2022-12-16 | 510.00 | 510.00 | 494.00 | 498.00 | 498.00 | 205,500 |
| 2022-12-15 | 525.00 | 525.00 | 500.00 | 510.00 | 510.00 | 113,300 |
| 2022-12-14 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 26,000 |
| 2022-12-13 | 515.00 | 520.00 | 494.00 | 515.00 | 515.00 | 575,300 |
| 2022-12-12 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 163,900 |
| 2022-12-09 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 39,800 |
| 2022-12-08 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 253,400 |
| 2022-12-07 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 205,500 |
| 2022-12-06 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | 342,400 |
| 2022-12-05 | 520.00 | 540.00 | 515.00 | 530.00 | 530.00 | 220,600 |
| 2022-12-02 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | 282,200 |
| 2022-12-01 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 196,800 |
| 2022-11-30 | 530.00 | 530.00 | 500.00 | 520.00 | 520.00 | 386,700 |
| 2022-11-29 | 535.00 | 545.00 | 525.00 | 530.00 | 530.00 | 147,500 |
| 2022-11-28 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | 240,600 |
| 2022-11-25 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 30,400 |
| 2022-11-24 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 214,000 |
| 2022-11-23 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | 162,800 |
| 2022-11-22 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 316,400 |
| 2022-11-21 | 545.00 | 570.00 | 545.00 | 555.00 | 555.00 | 128,400 |
| 2022-11-18 | 550.00 | 555.00 | 520.00 | 545.00 | 545.00 | 179,500 |
| 2022-11-17 | 545.00 | 560.00 | 530.00 | 550.00 | 550.00 | 120,800 |
| 2022-11-16 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | 104,100 |
| 2022-11-15 | 570.00 | 590.00 | 535.00 | 555.00 | 555.00 | 120,500 |
| 2022-11-14 | 540.00 | 570.00 | 530.00 | 550.00 | 550.00 | 272,700 |
| 2022-11-11 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 310,700 |
| 2022-11-10 | 555.00 | 570.00 | 540.00 | 545.00 | 545.00 | 147,600 |
| 2022-11-09 | 570.00 | 570.00 | 545.00 | 555.00 | 555.00 | 295,900 |
| 2022-11-08 | 580.00 | 590.00 | 565.00 | 580.00 | 580.00 | 136,100 |
| 2022-11-07 | 550.00 | 580.00 | 545.00 | 580.00 | 580.00 | 247,100 |
| 2022-11-04 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 595,200 |
| 2022-11-03 | 545.00 | 565.00 | 535.00 | 550.00 | 550.00 | 473,700 |
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.