Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 680.00 | 700.00 | 655.00 | 685.00 | 685.00 | 66,300 |
| 2026-05-01 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-04-30 | 675.00 | 700.00 | 660.00 | 680.00 | 680.00 | 134,900 |
| 2026-04-29 | 690.00 | 695.00 | 670.00 | 670.00 | 670.00 | 24,800 |
| 2026-04-28 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | 79,400 |
| 2026-04-27 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 22,100 |
| 2026-04-24 | 690.00 | 690.00 | 665.00 | 680.00 | 680.00 | 32,400 |
| 2026-04-23 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 37,900 |
| 2026-04-22 | 695.00 | 710.00 | 680.00 | 695.00 | 695.00 | 43,600 |
| 2026-04-21 | 685.00 | 695.00 | 670.00 | 695.00 | 695.00 | 44,600 |
| 2026-04-20 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | 20,200 |
| 2026-04-17 | 710.00 | 710.00 | 670.00 | 700.00 | 700.00 | 50,400 |
| 2026-04-16 | 700.00 | 705.00 | 685.00 | 700.00 | 700.00 | 9,300 |
| 2026-04-15 | 690.00 | 710.00 | 680.00 | 680.00 | 680.00 | 383,700 |
| 2026-04-14 | 690.00 | 695.00 | 665.00 | 690.00 | 690.00 | 104,500 |
| 2026-04-13 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | 15,300 |
| 2026-04-10 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 451,500 |
| 2026-04-09 | 690.00 | 690.00 | 650.00 | 675.00 | 675.00 | 171,800 |
| 2026-04-08 | 670.00 | 745.00 | 665.00 | 675.00 | 675.00 | 188,800 |
| 2026-04-07 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | 48,400 |
| 2026-04-06 | 680.00 | 710.00 | 645.00 | 665.00 | 665.00 | 415,400 |
| 2026-04-02 | 710.00 | 710.00 | 685.00 | 685.00 | 685.00 | 13,200 |
| 2026-04-01 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 9,500 |
| 2026-03-31 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 12,200 |
| 2026-03-30 | 660.00 | 700.00 | 660.00 | 680.00 | 680.00 | 159,800 |
| 2026-03-27 | 695.00 | 745.00 | 665.00 | 705.00 | 705.00 | 185,900 |
| 2026-03-26 | 715.00 | 715.00 | 660.00 | 695.00 | 695.00 | 71,200 |
| 2026-03-25 | 685.00 | 730.00 | 680.00 | 685.00 | 685.00 | 65,800 |
| 2026-03-17 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | 20,800 |
| 2026-03-16 | 700.00 | 700.00 | 655.00 | 685.00 | 685.00 | 40,400 |
| 2026-03-13 | 700.00 | 710.00 | 685.00 | 700.00 | 700.00 | 121,100 |
| 2026-03-12 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 1,700 |
| 2026-03-11 | 705.00 | 710.00 | 675.00 | 680.00 | 680.00 | 33,900 |
| 2026-03-10 | 685.00 | 705.00 | 675.00 | 695.00 | 695.00 | 74,500 |
| 2026-03-09 | 725.00 | 725.00 | 680.00 | 685.00 | 685.00 | 158,000 |
| 2026-03-06 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 102,200 |
| 2026-03-05 | 770.00 | 770.00 | 735.00 | 750.00 | 750.00 | 51,200 |
| 2026-03-04 | 780.00 | 780.00 | 720.00 | 750.00 | 750.00 | 198,700 |
| 2026-03-03 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 138,500 |
| 2026-03-02 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 86,800 |
| 2026-02-27 | 755.00 | 755.00 | 740.00 | 750.00 | 750.00 | 20,300 |
| 2026-02-26 | 760.00 | 760.00 | 740.00 | 755.00 | 755.00 | 44,700 |
| 2026-02-25 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 28,300 |
| 2026-02-24 | 755.00 | 760.00 | 730.00 | 760.00 | 760.00 | 186,800 |
| 2026-02-23 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | 85,400 |
| 2026-02-20 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | 67,200 |
| 2026-02-19 | 770.00 | 775.00 | 745.00 | 760.00 | 760.00 | 217,800 |
| 2026-02-18 | 735.00 | 770.00 | 735.00 | 770.00 | 770.00 | 177,400 |
| 2026-02-13 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | 56,800 |
| 2026-02-12 | 745.00 | 765.00 | 745.00 | 760.00 | 760.00 | 193,200 |
| 2026-02-11 | 735.00 | 755.00 | 725.00 | 745.00 | 745.00 | 78,400 |
| 2026-02-10 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 26,700 |
| 2026-02-09 | 720.00 | 750.00 | 720.00 | 720.00 | 720.00 | 63,900 |
| 2026-02-06 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 75,200 |
| 2026-02-05 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 88,000 |
| 2026-02-04 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | 208,000 |
| 2026-02-03 | 720.00 | 750.00 | 715.00 | 725.00 | 725.00 | 95,900 |
| 2026-02-02 | 760.00 | 760.00 | 710.00 | 715.00 | 715.00 | 161,400 |
| 2026-01-30 | 705.00 | 770.00 | 705.00 | 755.00 | 755.00 | 106,000 |
| 2026-01-29 | 740.00 | 765.00 | 650.00 | 760.00 | 760.00 | 359,600 |
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.