Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 700 |
| 2026-07-24 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 7,300 |
| 2026-07-23 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 15,600 |
| 2026-07-22 | 690.00 | 700.00 | 670.00 | 685.00 | 685.00 | 80,400 |
| 2026-07-21 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 54,500 |
| 2026-07-20 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | 6,000 |
| 2026-07-17 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 900 |
| 2026-07-16 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 14,900 |
| 2026-07-15 | 695.00 | 700.00 | 675.00 | 690.00 | 690.00 | 79,800 |
| 2026-07-14 | 685.00 | 700.00 | 670.00 | 695.00 | 695.00 | 527,500 |
| 2026-07-13 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | 37,200 |
| 2026-07-10 | 655.00 | 685.00 | 655.00 | 685.00 | 685.00 | 47,700 |
| 2026-07-09 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 85,300 |
| 2026-07-08 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | 33,600 |
| 2026-07-07 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 41,700 |
| 2026-07-06 | 685.00 | 685.00 | 655.00 | 675.00 | 675.00 | 56,000 |
| 2026-07-03 | 685.00 | 690.00 | 665.00 | 670.00 | 670.00 | 98,400 |
| 2026-07-02 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 65,700 |
| 2026-07-01 | 660.00 | 690.00 | 650.00 | 690.00 | 690.00 | 214,600 |
| 2026-06-30 | 655.00 | 690.00 | 655.00 | 690.00 | 690.00 | 37,000 |
| 2026-06-29 | 685.00 | 685.00 | 655.00 | 680.00 | 680.00 | 19,600 |
| 2026-06-26 | 695.00 | 695.00 | 660.00 | 685.00 | 685.00 | 124,700 |
| 2026-06-25 | 690.00 | 695.00 | 670.00 | 695.00 | 695.00 | 18,500 |
| 2026-06-24 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 134,000 |
| 2026-06-23 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 339,100 |
| 2026-06-22 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 320,100 |
| 2026-06-19 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | 19,500 |
| 2026-06-18 | 680.00 | 695.00 | 650.00 | 670.00 | 670.00 | 157,600 |
| 2026-06-17 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 146,300 |
| 2026-06-16 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-06-15 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 223,900 |
| 2026-06-12 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 57,800 |
| 2026-06-11 | 685.00 | 685.00 | 655.00 | 655.00 | 655.00 | 303,900 |
| 2026-06-10 | 645.00 | 675.00 | 645.00 | 665.00 | 665.00 | 644,000 |
| 2026-06-09 | 620.00 | 645.00 | 575.00 | 645.00 | 645.00 | 300,000 |
| 2026-06-08 | 680.00 | 680.00 | 610.00 | 620.00 | 620.00 | 194,800 |
| 2026-06-05 | 665.00 | 665.00 | 620.00 | 650.00 | 650.00 | 375,000 |
| 2026-06-04 | 655.00 | 690.00 | 650.00 | 665.00 | 665.00 | 154,300 |
| 2026-06-03 | 700.00 | 700.00 | 655.00 | 665.00 | 665.00 | 59,800 |
| 2026-06-02 | 660.00 | 695.00 | 660.00 | 675.00 | 675.00 | 61,700 |
| 2026-06-01 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-05-29 | 695.00 | 695.00 | 660.00 | 660.00 | 660.00 | 92,700 |
| 2026-05-28 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-05-27 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-05-26 | 690.00 | 695.00 | 670.00 | 695.00 | 695.00 | 120,600 |
| 2026-05-25 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 36,700 |
| 2026-05-22 | 675.00 | 690.00 | 655.00 | 690.00 | 690.00 | 34,600 |
| 2026-05-21 | 650.00 | 710.00 | 650.00 | 685.00 | 685.00 | 165,600 |
| 2026-05-20 | 665.00 | 705.00 | 655.00 | 680.00 | 680.00 | 145,000 |
| 2026-05-19 | 665.00 | 680.00 | 655.00 | 680.00 | 680.00 | 64,600 |
| 2026-05-18 | 685.00 | 685.00 | 655.00 | 670.00 | 670.00 | 107,300 |
| 2026-05-15 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-05-14 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-05-13 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 146,700 |
| 2026-05-12 | 685.00 | 685.00 | 640.00 | 675.00 | 675.00 | 54,800 |
| 2026-05-11 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 35,500 |
| 2026-05-08 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 168,100 |
| 2026-05-07 | 675.00 | 690.00 | 650.00 | 685.00 | 685.00 | 75,100 |
| 2026-05-06 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | 28,400 |
| 2026-05-05 | 675.00 | 695.00 | 655.00 | 690.00 | 690.00 | 44,500 |
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.