Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 384.00 | 394.00 | 384.00 | 386.00 | 386.00 | 232,700 |
| 2022-05-11 | 402.00 | 402.00 | 384.00 | 386.00 | 386.00 | 387,000 |
| 2022-05-10 | 400.00 | 420.00 | 378.00 | 402.00 | 402.00 | 625,200 |
| 2022-05-09 | 364.00 | 450.00 | 364.00 | 390.00 | 390.00 | 1,436,600 |
| 2022-04-28 | 338.00 | 392.00 | 338.00 | 364.00 | 364.00 | 2,551,400 |
| 2022-04-27 | 324.00 | 342.00 | 322.00 | 340.00 | 340.00 | 42,600 |
| 2022-04-26 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | 25,800 |
| 2022-04-25 | 322.00 | 330.00 | 322.00 | 324.00 | 324.00 | 3,300 |
| 2022-04-22 | 340.00 | 346.00 | 320.00 | 334.00 | 334.00 | 53,600 |
| 2022-04-21 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 23,300 |
| 2022-04-20 | 340.00 | 344.00 | 318.00 | 336.00 | 336.00 | 171,200 |
| 2022-04-19 | 340.00 | 350.00 | 332.00 | 336.00 | 336.00 | 282,500 |
| 2022-04-18 | 340.00 | 340.00 | 322.00 | 340.00 | 340.00 | 127,400 |
| 2022-04-14 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 17,500 |
| 2022-04-13 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 76,000 |
| 2022-04-12 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 101,300 |
| 2022-04-11 | 342.00 | 356.00 | 340.00 | 340.00 | 340.00 | 258,400 |
| 2022-04-08 | 336.00 | 348.00 | 336.00 | 342.00 | 342.00 | 38,400 |
| 2022-04-07 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | 13,700 |
| 2022-04-06 | 350.00 | 350.00 | 334.00 | 336.00 | 336.00 | 85,900 |
| 2022-04-05 | 352.00 | 352.00 | 332.00 | 348.00 | 348.00 | 59,800 |
| 2022-04-04 | 338.00 | 352.00 | 338.00 | 350.00 | 350.00 | 102,300 |
| 2022-04-01 | 338.00 | 354.00 | 330.00 | 338.00 | 338.00 | 657,200 |
| 2022-03-31 | 336.00 | 356.00 | 326.00 | 338.00 | 338.00 | 91,500 |
| 2022-03-30 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 20,600 |
| 2022-03-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 8,000 |
| 2022-03-28 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 22,300 |
| 2022-03-25 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 13,800 |
| 2022-03-24 | 330.00 | 338.00 | 328.00 | 332.00 | 332.00 | 48,700 |
| 2022-03-23 | 330.00 | 338.00 | 330.00 | 330.00 | 330.00 | 132,800 |
| 2022-03-22 | 320.00 | 330.00 | 320.00 | 322.00 | 322.00 | 29,700 |
| 2022-03-21 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | 21,500 |
| 2022-03-18 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 13,900 |
| 2022-03-17 | 316.00 | 324.00 | 316.00 | 318.00 | 318.00 | 17,500 |
| 2022-03-16 | 316.00 | 316.00 | 302.00 | 314.00 | 314.00 | 63,000 |
| 2022-03-15 | 328.00 | 328.00 | 314.00 | 316.00 | 316.00 | 231,000 |
| 2022-03-14 | 328.00 | 330.00 | 322.00 | 330.00 | 330.00 | 285,000 |
| 2022-03-11 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | 37,800 |
| 2022-03-10 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 16,200 |
| 2022-03-09 | 324.00 | 334.00 | 322.00 | 334.00 | 334.00 | 47,500 |
| 2022-03-08 | 336.00 | 336.00 | 328.00 | 328.00 | 328.00 | 208,700 |
| 2022-03-07 | 344.00 | 370.00 | 332.00 | 332.00 | 332.00 | 1,191,600 |
| 2022-03-04 | 336.00 | 346.00 | 326.00 | 342.00 | 342.00 | 361,400 |
| 2022-03-02 | 324.00 | 338.00 | 324.00 | 336.00 | 336.00 | 78,800 |
| 2022-03-01 | 324.00 | 326.00 | 324.00 | 324.00 | 324.00 | 14,700 |
| 2022-02-25 | 324.00 | 340.00 | 324.00 | 324.00 | 324.00 | 119,000 |
| 2022-02-24 | 334.00 | 352.00 | 318.00 | 322.00 | 322.00 | 865,900 |
| 2022-02-23 | 326.00 | 332.00 | 326.00 | 330.00 | 330.00 | 179,600 |
| 2022-02-22 | 324.00 | 334.00 | 322.00 | 326.00 | 326.00 | 41,200 |
| 2022-02-21 | 324.00 | 334.00 | 322.00 | 322.00 | 322.00 | 317,100 |
| 2022-02-18 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 382,800 |
| 2022-02-17 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | 120,800 |
| 2022-02-16 | 330.00 | 334.00 | 328.00 | 332.00 | 332.00 | 156,500 |
| 2022-02-15 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | 134,300 |
| 2022-02-14 | 334.00 | 336.00 | 328.00 | 334.00 | 334.00 | 140,700 |
| 2022-02-11 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 167,700 |
| 2022-02-10 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | 1,006,800 |
| 2022-02-09 | 328.00 | 332.00 | 324.00 | 332.00 | 332.00 | 130,000 |
| 2022-02-08 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 163,900 |
| 2022-02-07 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | 227,200 |
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.