Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 660.00 | 705.00 | 655.00 | 695.00 | 695.00 | 4,868,600 |
| 2022-08-08 | 695.00 | 695.00 | 650.00 | 660.00 | 660.00 | 866,300 |
| 2022-08-05 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | 1,257,800 |
| 2022-08-04 | 730.00 | 740.00 | 680.00 | 680.00 | 680.00 | 4,626,200 |
| 2022-08-03 | 670.00 | 730.00 | 665.00 | 730.00 | 730.00 | 6,801,900 |
| 2022-08-02 | 640.00 | 680.00 | 640.00 | 665.00 | 665.00 | 2,830,900 |
| 2022-08-01 | 630.00 | 650.00 | 615.00 | 640.00 | 640.00 | 1,410,400 |
| 2022-07-29 | 635.00 | 645.00 | 610.00 | 630.00 | 630.00 | 1,515,400 |
| 2022-07-28 | 660.00 | 665.00 | 630.00 | 635.00 | 635.00 | 1,776,800 |
| 2022-07-27 | 670.00 | 685.00 | 650.00 | 660.00 | 660.00 | 2,383,900 |
| 2022-07-26 | 685.00 | 695.00 | 640.00 | 665.00 | 665.00 | 3,655,400 |
| 2022-07-25 | 645.00 | 685.00 | 630.00 | 675.00 | 675.00 | 3,635,200 |
| 2022-07-22 | 625.00 | 670.00 | 620.00 | 635.00 | 635.00 | 2,421,400 |
| 2022-07-21 | 625.00 | 645.00 | 610.00 | 625.00 | 625.00 | 1,982,400 |
| 2022-07-20 | 610.00 | 705.00 | 605.00 | 615.00 | 615.00 | 10,287,400 |
| 2022-07-19 | 620.00 | 625.00 | 590.00 | 610.00 | 610.00 | 1,187,900 |
| 2022-07-18 | 580.00 | 625.00 | 545.00 | 600.00 | 600.00 | 2,357,300 |
| 2022-07-15 | 620.00 | 630.00 | 580.00 | 580.00 | 580.00 | 3,734,100 |
| 2022-07-14 | 700.00 | 745.00 | 620.00 | 620.00 | 620.00 | 10,250,500 |
| 2022-07-13 | 535.00 | 665.00 | 530.00 | 665.00 | 665.00 | 18,767,900 |
| 2022-07-12 | 535.00 | 540.00 | 510.00 | 535.00 | 535.00 | 1,983,500 |
| 2022-07-11 | 510.00 | 540.00 | 505.00 | 535.00 | 535.00 | 962,000 |
| 2022-07-08 | 525.00 | 545.00 | 505.00 | 510.00 | 510.00 | 1,523,600 |
| 2022-07-07 | 498.00 | 540.00 | 498.00 | 525.00 | 525.00 | 2,324,200 |
| 2022-07-06 | 550.00 | 575.00 | 535.00 | 535.00 | 535.00 | 3,282,700 |
| 2022-07-05 | 515.00 | 590.00 | 515.00 | 570.00 | 570.00 | 10,200,700 |
| 2022-07-04 | 550.00 | 575.00 | 550.00 | 550.00 | 550.00 | 2,506,000 |
| 2022-07-01 | 630.00 | 665.00 | 590.00 | 590.00 | 590.00 | 5,687,900 |
| 2022-06-30 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 4,531,900 |
| 2022-06-29 | 675.00 | 750.00 | 675.00 | 675.00 | 675.00 | 12,562,400 |
| 2022-06-28 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 552,100 |
| 2022-06-27 | 775.00 | 800.00 | 775.00 | 775.00 | 775.00 | 1,725,600 |
| 2022-06-24 | 925.00 | 1,040.00 | 830.00 | 830.00 | 830.00 | 34,743,000 |
| 2022-06-23 | 780.00 | 890.00 | 735.00 | 890.00 | 890.00 | 36,156,100 |
| 2022-06-22 | 600.00 | 715.00 | 590.00 | 715.00 | 715.00 | 22,818,700 |
| 2022-06-21 | 476.00 | 580.00 | 476.00 | 575.00 | 575.00 | 3,013,700 |
| 2022-06-20 | 454.00 | 482.00 | 450.00 | 476.00 | 476.00 | 798,900 |
| 2022-06-17 | 490.00 | 490.00 | 460.00 | 460.00 | 460.00 | 1,518,400 |
| 2022-06-16 | 530.00 | 550.00 | 494.00 | 494.00 | 494.00 | 2,247,300 |
| 2022-06-15 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | 509,900 |
| 2022-06-14 | 540.00 | 555.00 | 525.00 | 540.00 | 540.00 | 163,900 |
| 2022-06-13 | 555.00 | 560.00 | 520.00 | 540.00 | 540.00 | 786,600 |
| 2022-06-10 | 570.00 | 575.00 | 535.00 | 555.00 | 555.00 | 1,194,100 |
| 2022-06-09 | 570.00 | 585.00 | 550.00 | 570.00 | 570.00 | 833,100 |
| 2022-06-08 | 540.00 | 570.00 | 520.00 | 570.00 | 570.00 | 715,700 |
| 2022-06-07 | 530.00 | 555.00 | 520.00 | 540.00 | 540.00 | 758,500 |
| 2022-06-06 | 555.00 | 600.00 | 520.00 | 545.00 | 545.00 | 945,000 |
| 2022-06-03 | 535.00 | 555.00 | 525.00 | 550.00 | 550.00 | 653,800 |
| 2022-06-02 | 565.00 | 595.00 | 530.00 | 550.00 | 550.00 | 1,585,600 |
| 2022-05-31 | 498.00 | 600.00 | 494.00 | 565.00 | 565.00 | 3,699,800 |
| 2022-05-30 | 458.00 | 496.00 | 456.00 | 494.00 | 494.00 | 848,100 |
| 2022-05-27 | 426.00 | 454.00 | 402.00 | 454.00 | 454.00 | 1,641,200 |
| 2022-05-25 | 400.00 | 438.00 | 400.00 | 424.00 | 424.00 | 661,200 |
| 2022-05-24 | 408.00 | 428.00 | 382.00 | 406.00 | 406.00 | 206,200 |
| 2022-05-23 | 408.00 | 430.00 | 406.00 | 408.00 | 408.00 | 182,600 |
| 2022-05-20 | 420.00 | 436.00 | 404.00 | 408.00 | 408.00 | 125,900 |
| 2022-05-19 | 428.00 | 430.00 | 404.00 | 420.00 | 420.00 | 115,000 |
| 2022-05-18 | 408.00 | 428.00 | 408.00 | 420.00 | 420.00 | 1,143,600 |
| 2022-05-17 | 398.00 | 418.00 | 398.00 | 406.00 | 406.00 | 374,200 |
| 2022-05-13 | 386.00 | 400.00 | 378.00 | 398.00 | 398.00 | 159,300 |
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.