Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 775.00 | 775.00 | 730.00 | 740.00 | 740.00 | 448,500 |
| 2026-01-27 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | 192,300 |
| 2026-01-26 | 750.00 | 780.00 | 750.00 | 770.00 | 770.00 | 563,500 |
| 2026-01-23 | 790.00 | 795.00 | 770.00 | 785.00 | 785.00 | 126,300 |
| 2026-01-22 | 790.00 | 815.00 | 760.00 | 790.00 | 790.00 | 489,000 |
| 2026-01-21 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | 104,800 |
| 2026-01-20 | 810.00 | 825.00 | 795.00 | 815.00 | 815.00 | 194,000 |
| 2026-01-19 | 800.00 | 840.00 | 785.00 | 825.00 | 825.00 | 551,200 |
| 2026-01-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-01-15 | 790.00 | 820.00 | 785.00 | 800.00 | 800.00 | 222,800 |
| 2026-01-14 | 810.00 | 810.00 | 785.00 | 785.00 | 785.00 | 141,100 |
| 2026-01-13 | 825.00 | 825.00 | 780.00 | 810.00 | 810.00 | 137,000 |
| 2026-01-12 | 780.00 | 825.00 | 775.00 | 800.00 | 800.00 | 745,300 |
| 2026-01-09 | 790.00 | 805.00 | 765.00 | 770.00 | 770.00 | 811,800 |
| 2026-01-08 | 805.00 | 820.00 | 770.00 | 795.00 | 795.00 | 529,200 |
| 2026-01-07 | 810.00 | 830.00 | 795.00 | 795.00 | 795.00 | 265,500 |
| 2026-01-06 | 850.00 | 850.00 | 780.00 | 800.00 | 800.00 | 959,400 |
| 2026-01-05 | 870.00 | 930.00 | 830.00 | 850.00 | 850.00 | 2,469,800 |
| 2026-01-02 | 955.00 | 955.00 | 775.00 | 835.00 | 835.00 | 1,440,100 |
| 2026-01-01 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2025-12-31 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2025-12-30 | 760.00 | 785.00 | 745.00 | 765.00 | 765.00 | 276,300 |
| 2025-12-29 | 785.00 | 795.00 | 750.00 | 755.00 | 755.00 | 746,500 |
| 2025-12-26 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2025-12-25 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2025-12-24 | 800.00 | 800.00 | 750.00 | 785.00 | 785.00 | 443,600 |
| 2025-12-23 | 775.00 | 815.00 | 750.00 | 795.00 | 795.00 | 587,400 |
| 2025-12-22 | 820.00 | 820.00 | 740.00 | 775.00 | 775.00 | 1,013,600 |
| 2025-12-19 | 825.00 | 980.00 | 780.00 | 820.00 | 820.00 | 5,372,000 |
| 2025-12-18 | 765.00 | 805.00 | 750.00 | 795.00 | 795.00 | 636,000 |
| 2025-12-17 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 12,200 |
| 2025-12-16 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 28,800 |
| 2025-12-15 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 153,900 |
| 2025-12-12 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 14,400 |
| 2025-12-11 | 735.00 | 755.00 | 730.00 | 730.00 | 730.00 | 176,100 |
| 2025-12-10 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 55,200 |
| 2025-12-09 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 48,500 |
| 2025-12-08 | 765.00 | 775.00 | 765.00 | 770.00 | 770.00 | 44,300 |
| 2025-12-05 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 13,100 |
| 2025-12-04 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | 224,000 |
| 2025-12-03 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 50,100 |
| 2025-12-02 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 83,000 |
| 2025-12-01 | 765.00 | 770.00 | 755.00 | 770.00 | 770.00 | 10,500 |
| 2025-11-28 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | 6,500 |
| 2025-11-27 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 13,700 |
| 2025-11-26 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 58,000 |
| 2025-11-25 | 760.00 | 780.00 | 750.00 | 765.00 | 765.00 | 19,300 |
| 2025-11-24 | 760.00 | 785.00 | 745.00 | 765.00 | 765.00 | 227,800 |
| 2025-11-21 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 6,900 |
| 2025-11-20 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | 44,700 |
| 2025-11-19 | 780.00 | 780.00 | 755.00 | 770.00 | 770.00 | 81,800 |
| 2025-11-18 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 2,100 |
| 2025-11-17 | 775.00 | 790.00 | 765.00 | 785.00 | 785.00 | 25,200 |
| 2025-11-14 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 26,500 |
| 2025-11-13 | 780.00 | 780.00 | 755.00 | 775.00 | 775.00 | 39,500 |
| 2025-11-12 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | 25,600 |
| 2025-11-11 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | 185,800 |
| 2025-11-10 | 780.00 | 795.00 | 760.00 | 795.00 | 795.00 | 62,300 |
| 2025-11-07 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | 23,200 |
| 2025-11-06 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 15,000 |
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.