Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 243,500 |
| 2022-02-03 | 322.00 | 328.00 | 322.00 | 322.00 | 322.00 | 224,600 |
| 2022-02-02 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 344,500 |
| 2022-01-31 | 330.00 | 330.00 | 318.00 | 330.00 | 330.00 | 285,800 |
| 2022-01-28 | 316.00 | 330.00 | 316.00 | 330.00 | 330.00 | 191,700 |
| 2022-01-27 | 328.00 | 328.00 | 314.00 | 316.00 | 316.00 | 237,700 |
| 2022-01-26 | 316.00 | 328.00 | 314.00 | 328.00 | 328.00 | 109,400 |
| 2022-01-25 | 312.00 | 320.00 | 312.00 | 316.00 | 316.00 | 177,300 |
| 2022-01-24 | 316.00 | 320.00 | 300.00 | 312.00 | 312.00 | 356,200 |
| 2022-01-21 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 353,700 |
| 2022-01-20 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | 198,400 |
| 2022-01-19 | 320.00 | 328.00 | 318.00 | 318.00 | 318.00 | 213,100 |
| 2022-01-18 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | 163,700 |
| 2022-01-17 | 330.00 | 334.00 | 324.00 | 326.00 | 326.00 | 118,500 |
| 2022-01-14 | 320.00 | 332.00 | 312.00 | 324.00 | 324.00 | 716,400 |
| 2022-01-13 | 312.00 | 330.00 | 308.00 | 320.00 | 320.00 | 127,800 |
| 2022-01-12 | 326.00 | 330.00 | 312.00 | 312.00 | 312.00 | 153,800 |
| 2022-01-11 | 336.00 | 338.00 | 326.00 | 326.00 | 326.00 | 49,600 |
| 2022-01-10 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 107,600 |
| 2022-01-07 | 330.00 | 336.00 | 328.00 | 328.00 | 328.00 | 147,300 |
| 2022-01-06 | 340.00 | 340.00 | 326.00 | 330.00 | 330.00 | 175,300 |
| 2022-01-05 | 342.00 | 344.00 | 322.00 | 340.00 | 340.00 | 1,030,300 |
| 2022-01-04 | 336.00 | 352.00 | 334.00 | 344.00 | 344.00 | 1,640,200 |
| 2022-01-03 | 316.00 | 338.00 | 312.00 | 338.00 | 338.00 | 2,465,500 |
| 2021-12-30 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | 34,400 |
| 2021-12-29 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 43,300 |
| 2021-12-28 | 314.00 | 314.00 | 306.00 | 314.00 | 314.00 | 68,100 |
| 2021-12-27 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | 24,100 |
| 2021-12-24 | 320.00 | 320.00 | 308.00 | 314.00 | 314.00 | 44,400 |
| 2021-12-23 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 16,000 |
| 2021-12-22 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 46,100 |
| 2021-12-21 | 314.00 | 320.00 | 304.00 | 318.00 | 318.00 | 110,900 |
| 2021-12-20 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 36,300 |
| 2021-12-17 | 316.00 | 332.00 | 314.00 | 322.00 | 322.00 | 90,600 |
| 2021-12-16 | 338.00 | 356.00 | 318.00 | 320.00 | 320.00 | 605,700 |
| 2021-12-15 | 328.00 | 340.00 | 316.00 | 336.00 | 336.00 | 360,500 |
| 2021-12-14 | 320.00 | 336.00 | 318.00 | 328.00 | 328.00 | 245,500 |
| 2021-12-13 | 306.00 | 318.00 | 302.00 | 316.00 | 316.00 | 108,400 |
| 2021-12-10 | 302.00 | 316.00 | 302.00 | 306.00 | 306.00 | 118,100 |
| 2021-12-09 | 312.00 | 326.00 | 302.00 | 302.00 | 302.00 | 626,700 |
| 2021-12-08 | 318.00 | 322.00 | 306.00 | 312.00 | 312.00 | 834,500 |
| 2021-12-07 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | 117,600 |
| 2021-12-06 | 334.00 | 334.00 | 312.00 | 312.00 | 312.00 | 377,100 |
| 2021-12-03 | 332.00 | 346.00 | 322.00 | 334.00 | 334.00 | 69,500 |
| 2021-12-02 | 328.00 | 336.00 | 318.00 | 332.00 | 332.00 | 113,400 |
| 2021-12-01 | 320.00 | 338.00 | 320.00 | 328.00 | 328.00 | 92,800 |
| 2021-11-30 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 650,900 |
| 2021-11-29 | 322.00 | 328.00 | 316.00 | 328.00 | 328.00 | 116,300 |
| 2021-11-26 | 326.00 | 326.00 | 312.00 | 322.00 | 322.00 | 89,200 |
| 2021-11-25 | 328.00 | 330.00 | 320.00 | 326.00 | 326.00 | 186,600 |
| 2021-11-24 | 334.00 | 342.00 | 326.00 | 330.00 | 330.00 | 227,400 |
| 2021-11-23 | 336.00 | 344.00 | 316.00 | 334.00 | 334.00 | 463,800 |
| 2021-11-22 | 342.00 | 344.00 | 332.00 | 336.00 | 336.00 | 299,800 |
| 2021-11-19 | 334.00 | 352.00 | 332.00 | 342.00 | 342.00 | 561,500 |
| 2021-11-18 | 346.00 | 350.00 | 326.00 | 332.00 | 332.00 | 1,322,700 |
| 2021-11-17 | 368.00 | 368.00 | 346.00 | 346.00 | 346.00 | 2,440,100 |
| 2021-11-16 | 408.00 | 412.00 | 372.00 | 372.00 | 372.00 | 3,993,500 |
| 2021-11-15 | 400.00 | 414.00 | 396.00 | 400.00 | 400.00 | 1,149,800 |
| 2021-11-12 | 404.00 | 420.00 | 392.00 | 394.00 | 394.00 | 1,800,100 |
| 2021-11-11 | 362.00 | 406.00 | 362.00 | 400.00 | 400.00 | 4,444,800 |
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.