Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 570.00 | 580.00 | 545.00 | 545.00 | 545.00 | 494,400 |
| 2022-11-01 | 580.00 | 595.00 | 570.00 | 575.00 | 575.00 | 486,600 |
| 2022-10-31 | 575.00 | 595.00 | 575.00 | 580.00 | 580.00 | 134,700 |
| 2022-10-28 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 409,500 |
| 2022-10-27 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 523,700 |
| 2022-10-26 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | 250,700 |
| 2022-10-25 | 595.00 | 600.00 | 575.00 | 580.00 | 580.00 | 173,400 |
| 2022-10-24 | 600.00 | 600.00 | 575.00 | 590.00 | 590.00 | 306,600 |
| 2022-10-21 | 600.00 | 605.00 | 590.00 | 590.00 | 590.00 | 216,600 |
| 2022-10-20 | 610.00 | 620.00 | 585.00 | 600.00 | 600.00 | 615,600 |
| 2022-10-19 | 605.00 | 615.00 | 585.00 | 610.00 | 610.00 | 610,900 |
| 2022-10-18 | 605.00 | 620.00 | 595.00 | 605.00 | 605.00 | 1,134,300 |
| 2022-10-17 | 600.00 | 610.00 | 585.00 | 600.00 | 600.00 | 807,800 |
| 2022-10-14 | 590.00 | 610.00 | 565.00 | 600.00 | 600.00 | 972,100 |
| 2022-10-13 | 585.00 | 605.00 | 550.00 | 580.00 | 580.00 | 1,497,600 |
| 2022-10-12 | 540.00 | 580.00 | 510.00 | 580.00 | 580.00 | 2,022,200 |
| 2022-10-11 | 580.00 | 580.00 | 540.00 | 540.00 | 540.00 | 715,900 |
| 2022-10-10 | 600.00 | 600.00 | 565.00 | 575.00 | 575.00 | 848,700 |
| 2022-10-07 | 605.00 | 625.00 | 585.00 | 595.00 | 595.00 | 632,000 |
| 2022-10-06 | 575.00 | 630.00 | 575.00 | 600.00 | 600.00 | 1,893,900 |
| 2022-10-05 | 530.00 | 585.00 | 530.00 | 580.00 | 580.00 | 2,044,300 |
| 2022-10-04 | 560.00 | 565.00 | 530.00 | 535.00 | 535.00 | 3,265,900 |
| 2022-10-03 | 600.00 | 610.00 | 560.00 | 565.00 | 565.00 | 2,481,100 |
| 2022-09-30 | 635.00 | 645.00 | 600.00 | 600.00 | 600.00 | 2,390,700 |
| 2022-09-29 | 655.00 | 670.00 | 635.00 | 645.00 | 645.00 | 782,600 |
| 2022-09-28 | 645.00 | 675.00 | 635.00 | 650.00 | 650.00 | 474,300 |
| 2022-09-27 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | 813,200 |
| 2022-09-26 | 680.00 | 685.00 | 640.00 | 660.00 | 660.00 | 1,310,400 |
| 2022-09-23 | 680.00 | 700.00 | 675.00 | 680.00 | 680.00 | 1,420,900 |
| 2022-09-22 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 593,800 |
| 2022-09-21 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | 822,000 |
| 2022-09-20 | 690.00 | 700.00 | 670.00 | 690.00 | 690.00 | 463,300 |
| 2022-09-19 | 685.00 | 695.00 | 670.00 | 690.00 | 690.00 | 792,900 |
| 2022-09-16 | 715.00 | 725.00 | 680.00 | 690.00 | 690.00 | 1,574,400 |
| 2022-09-15 | 725.00 | 750.00 | 705.00 | 710.00 | 710.00 | 2,322,700 |
| 2022-09-14 | 700.00 | 720.00 | 695.00 | 720.00 | 720.00 | 966,500 |
| 2022-09-13 | 700.00 | 715.00 | 685.00 | 705.00 | 705.00 | 1,160,000 |
| 2022-09-12 | 680.00 | 710.00 | 670.00 | 695.00 | 695.00 | 524,900 |
| 2022-09-09 | 695.00 | 700.00 | 660.00 | 685.00 | 685.00 | 1,024,600 |
| 2022-09-08 | 720.00 | 740.00 | 680.00 | 690.00 | 690.00 | 1,867,500 |
| 2022-09-07 | 740.00 | 745.00 | 715.00 | 720.00 | 720.00 | 481,700 |
| 2022-09-06 | 730.00 | 755.00 | 705.00 | 730.00 | 730.00 | 2,443,200 |
| 2022-09-05 | 750.00 | 760.00 | 725.00 | 730.00 | 730.00 | 1,129,000 |
| 2022-09-02 | 760.00 | 765.00 | 725.00 | 745.00 | 745.00 | 641,400 |
| 2022-09-01 | 720.00 | 775.00 | 715.00 | 755.00 | 755.00 | 1,048,300 |
| 2022-08-31 | 775.00 | 795.00 | 730.00 | 750.00 | 750.00 | 3,298,900 |
| 2022-08-30 | 755.00 | 820.00 | 745.00 | 775.00 | 775.00 | 8,912,600 |
| 2022-08-29 | 685.00 | 745.00 | 675.00 | 745.00 | 745.00 | 3,988,000 |
| 2022-08-26 | 700.00 | 710.00 | 675.00 | 685.00 | 685.00 | 3,141,000 |
| 2022-08-25 | 690.00 | 705.00 | 670.00 | 690.00 | 690.00 | 2,003,100 |
| 2022-08-24 | 670.00 | 685.00 | 650.00 | 685.00 | 685.00 | 1,359,900 |
| 2022-08-23 | 655.00 | 670.00 | 650.00 | 660.00 | 660.00 | 2,189,700 |
| 2022-08-22 | 635.00 | 660.00 | 630.00 | 650.00 | 650.00 | 1,894,100 |
| 2022-08-19 | 635.00 | 650.00 | 625.00 | 635.00 | 635.00 | 513,900 |
| 2022-08-18 | 640.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1,119,300 |
| 2022-08-16 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 503,200 |
| 2022-08-15 | 690.00 | 695.00 | 630.00 | 630.00 | 630.00 | 3,926,200 |
| 2022-08-12 | 700.00 | 700.00 | 670.00 | 675.00 | 675.00 | 997,200 |
| 2022-08-11 | 715.00 | 720.00 | 680.00 | 690.00 | 690.00 | 1,659,000 |
| 2022-08-10 | 695.00 | 730.00 | 690.00 | 700.00 | 700.00 | 5,870,300 |
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.