Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 720.00 | 755.00 | 720.00 | 750.00 | 750.00 | 129,800 |
| 2025-08-12 | 775.00 | 775.00 | 705.00 | 715.00 | 715.00 | 308,700 |
| 2025-08-11 | 795.00 | 795.00 | 750.00 | 775.00 | 775.00 | 10,600 |
| 2025-08-08 | 780.00 | 780.00 | 720.00 | 775.00 | 775.00 | 357,200 |
| 2025-08-07 | 725.00 | 780.00 | 725.00 | 765.00 | 765.00 | 24,800 |
| 2025-08-06 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 48,200 |
| 2025-08-05 | 765.00 | 770.00 | 750.00 | 765.00 | 765.00 | 10,000 |
| 2025-08-04 | 770.00 | 785.00 | 760.00 | 770.00 | 770.00 | 21,600 |
| 2025-08-01 | 790.00 | 790.00 | 720.00 | 770.00 | 770.00 | 71,800 |
| 2025-07-31 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 278,000 |
| 2025-07-30 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | 129,700 |
| 2025-07-29 | 790.00 | 790.00 | 755.00 | 790.00 | 790.00 | 17,400 |
| 2025-07-28 | 785.00 | 800.00 | 785.00 | 790.00 | 790.00 | 47,600 |
| 2025-07-25 | 775.00 | 795.00 | 770.00 | 780.00 | 780.00 | 266,200 |
| 2025-07-24 | 795.00 | 800.00 | 775.00 | 775.00 | 775.00 | 19,200 |
| 2025-07-23 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | 8,300 |
| 2025-07-22 | 780.00 | 800.00 | 770.00 | 795.00 | 795.00 | 177,800 |
| 2025-07-21 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 271,400 |
| 2025-07-18 | 755.00 | 790.00 | 755.00 | 790.00 | 790.00 | 17,500 |
| 2025-07-17 | 790.00 | 795.00 | 770.00 | 795.00 | 795.00 | 257,400 |
| 2025-07-16 | 765.00 | 800.00 | 765.00 | 785.00 | 785.00 | 8,200 |
| 2025-07-15 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | 37,600 |
| 2025-07-14 | 790.00 | 790.00 | 755.00 | 770.00 | 770.00 | 42,800 |
| 2025-07-11 | 770.00 | 800.00 | 765.00 | 790.00 | 790.00 | 296,700 |
| 2025-07-10 | 760.00 | 785.00 | 750.00 | 770.00 | 770.00 | 264,300 |
| 2025-07-09 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | 26,500 |
| 2025-07-08 | 775.00 | 815.00 | 760.00 | 770.00 | 770.00 | 18,200 |
| 2025-07-07 | 760.00 | 770.00 | 750.00 | 770.00 | 770.00 | 177,900 |
| 2025-07-04 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 4,900 |
| 2025-07-03 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 321,600 |
| 2025-07-02 | 755.00 | 815.00 | 750.00 | 770.00 | 770.00 | 113,600 |
| 2025-07-01 | 785.00 | 785.00 | 755.00 | 780.00 | 780.00 | 31,200 |
| 2025-06-30 | 770.00 | 785.00 | 760.00 | 785.00 | 785.00 | 22,100 |
| 2025-06-26 | 760.00 | 770.00 | 750.00 | 770.00 | 770.00 | 58,200 |
| 2025-06-25 | 780.00 | 780.00 | 750.00 | 775.00 | 775.00 | 314,600 |
| 2025-06-24 | 780.00 | 780.00 | 750.00 | 775.00 | 775.00 | 53,600 |
| 2025-06-23 | 745.00 | 785.00 | 745.00 | 780.00 | 780.00 | 79,400 |
| 2025-06-20 | 770.00 | 790.00 | 740.00 | 755.00 | 755.00 | 64,900 |
| 2025-06-19 | 785.00 | 790.00 | 750.00 | 790.00 | 790.00 | 339,500 |
| 2025-06-18 | 775.00 | 800.00 | 730.00 | 790.00 | 790.00 | 668,800 |
| 2025-06-17 | 815.00 | 815.00 | 770.00 | 775.00 | 775.00 | 217,700 |
| 2025-06-16 | 850.00 | 850.00 | 765.00 | 820.00 | 820.00 | 232,400 |
| 2025-06-13 | 865.00 | 865.00 | 825.00 | 850.00 | 850.00 | 74,400 |
| 2025-06-12 | 875.00 | 875.00 | 815.00 | 875.00 | 875.00 | 281,900 |
| 2025-06-11 | 860.00 | 910.00 | 850.00 | 900.00 | 900.00 | 1,203,800 |
| 2025-06-10 | 695.00 | 870.00 | 695.00 | 850.00 | 850.00 | 1,160,600 |
| 2025-06-05 | 705.00 | 710.00 | 675.00 | 705.00 | 705.00 | 28,100 |
| 2025-06-04 | 710.00 | 730.00 | 660.00 | 705.00 | 705.00 | 189,800 |
| 2025-06-03 | 720.00 | 780.00 | 700.00 | 720.00 | 720.00 | 96,900 |
| 2025-06-02 | 730.00 | 730.00 | 695.00 | 725.00 | 725.00 | 46,000 |
| 2025-05-28 | 755.00 | 755.00 | 705.00 | 730.00 | 730.00 | 34,000 |
| 2025-05-27 | 700.00 | 780.00 | 695.00 | 730.00 | 730.00 | 249,600 |
| 2025-05-26 | 705.00 | 705.00 | 655.00 | 695.00 | 695.00 | 76,600 |
| 2025-05-23 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 14,900 |
| 2025-05-22 | 705.00 | 710.00 | 680.00 | 710.00 | 710.00 | 16,100 |
| 2025-05-21 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 4,200 |
| 2025-05-20 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 23,900 |
| 2025-05-19 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 36,100 |
| 2025-05-16 | 705.00 | 715.00 | 660.00 | 710.00 | 710.00 | 26,200 |
| 2025-05-15 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 1,900 |
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.