Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 790.00 | 795.00 | 780.00 | 795.00 | 795.00 | 16,400 |
| 2025-11-04 | 790.00 | 795.00 | 775.00 | 790.00 | 790.00 | 17,500 |
| 2025-11-03 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 10,200 |
| 2025-10-31 | 800.00 | 800.00 | 765.00 | 795.00 | 795.00 | 279,500 |
| 2025-10-30 | 805.00 | 805.00 | 765.00 | 800.00 | 800.00 | 252,900 |
| 2025-10-29 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 6,600 |
| 2025-10-28 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 26,600 |
| 2025-10-27 | 825.00 | 825.00 | 790.00 | 795.00 | 795.00 | 238,500 |
| 2025-10-24 | 830.00 | 850.00 | 810.00 | 825.00 | 825.00 | 62,500 |
| 2025-10-23 | 820.00 | 850.00 | 815.00 | 825.00 | 825.00 | 228,400 |
| 2025-10-22 | 800.00 | 820.00 | 775.00 | 815.00 | 815.00 | 260,000 |
| 2025-10-21 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 43,100 |
| 2025-10-20 | 790.00 | 825.00 | 780.00 | 795.00 | 795.00 | 164,100 |
| 2025-10-17 | 795.00 | 800.00 | 770.00 | 790.00 | 790.00 | 39,300 |
| 2025-10-16 | 800.00 | 800.00 | 775.00 | 795.00 | 795.00 | 42,700 |
| 2025-10-15 | 810.00 | 810.00 | 775.00 | 800.00 | 800.00 | 109,800 |
| 2025-10-14 | 815.00 | 815.00 | 770.00 | 770.00 | 770.00 | 56,500 |
| 2025-10-13 | 805.00 | 820.00 | 795.00 | 800.00 | 800.00 | 167,900 |
| 2025-10-10 | 795.00 | 810.00 | 780.00 | 805.00 | 805.00 | 68,700 |
| 2025-10-09 | 825.00 | 825.00 | 780.00 | 810.00 | 810.00 | 166,900 |
| 2025-10-08 | 835.00 | 835.00 | 795.00 | 825.00 | 825.00 | 352,200 |
| 2025-10-07 | 825.00 | 835.00 | 815.00 | 835.00 | 835.00 | 62,400 |
| 2025-10-06 | 830.00 | 830.00 | 820.00 | 825.00 | 825.00 | 255,900 |
| 2025-10-03 | 860.00 | 860.00 | 815.00 | 835.00 | 835.00 | 320,300 |
| 2025-10-02 | 840.00 | 845.00 | 815.00 | 835.00 | 835.00 | 84,000 |
| 2025-10-01 | 850.00 | 850.00 | 820.00 | 840.00 | 840.00 | 73,500 |
| 2025-09-30 | 865.00 | 865.00 | 825.00 | 850.00 | 850.00 | 351,000 |
| 2025-09-29 | 845.00 | 870.00 | 820.00 | 840.00 | 840.00 | 63,500 |
| 2025-09-26 | 875.00 | 890.00 | 810.00 | 845.00 | 845.00 | 620,600 |
| 2025-09-25 | 850.00 | 875.00 | 840.00 | 875.00 | 875.00 | 77,900 |
| 2025-09-24 | 875.00 | 890.00 | 785.00 | 860.00 | 860.00 | 391,900 |
| 2025-09-23 | 835.00 | 890.00 | 830.00 | 840.00 | 840.00 | 823,000 |
| 2025-09-22 | 815.00 | 840.00 | 815.00 | 830.00 | 830.00 | 85,200 |
| 2025-09-19 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | 111,800 |
| 2025-09-18 | 820.00 | 845.00 | 805.00 | 810.00 | 810.00 | 166,700 |
| 2025-09-17 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 84,400 |
| 2025-09-16 | 810.00 | 825.00 | 810.00 | 825.00 | 825.00 | 344,400 |
| 2025-09-15 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 164,600 |
| 2025-09-12 | 800.00 | 810.00 | 780.00 | 810.00 | 810.00 | 76,700 |
| 2025-09-11 | 800.00 | 820.00 | 775.00 | 800.00 | 800.00 | 64,700 |
| 2025-09-10 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | 185,700 |
| 2025-09-09 | 780.00 | 815.00 | 780.00 | 785.00 | 785.00 | 454,900 |
| 2025-09-08 | 835.00 | 835.00 | 780.00 | 780.00 | 780.00 | 321,500 |
| 2025-09-05 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2025-09-04 | 810.00 | 860.00 | 800.00 | 815.00 | 815.00 | 551,500 |
| 2025-09-03 | 775.00 | 825.00 | 750.00 | 810.00 | 810.00 | 1,815,700 |
| 2025-09-02 | 755.00 | 770.00 | 750.00 | 770.00 | 770.00 | 237,700 |
| 2025-09-01 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | 181,800 |
| 2025-08-29 | 750.00 | 765.00 | 745.00 | 760.00 | 760.00 | 129,600 |
| 2025-08-28 | 750.00 | 775.00 | 750.00 | 760.00 | 760.00 | 296,300 |
| 2025-08-27 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | 551,100 |
| 2025-08-26 | 740.00 | 765.00 | 735.00 | 755.00 | 755.00 | 223,900 |
| 2025-08-25 | 745.00 | 750.00 | 715.00 | 745.00 | 745.00 | 490,600 |
| 2025-08-22 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 296,300 |
| 2025-08-21 | 770.00 | 775.00 | 760.00 | 760.00 | 760.00 | 41,300 |
| 2025-08-20 | 750.00 | 765.00 | 725.00 | 765.00 | 765.00 | 75,700 |
| 2025-08-19 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | 55,100 |
| 2025-08-18 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2025-08-15 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | 13,500 |
| 2025-08-14 | 750.00 | 790.00 | 740.00 | 780.00 | 780.00 | 124,700 |
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.