Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 710.00 | 720.00 | 690.00 | 705.00 | 705.00 | 80,200 |
| 2025-05-09 | 705.00 | 710.00 | 690.00 | 710.00 | 710.00 | 42,600 |
| 2025-05-08 | 730.00 | 730.00 | 700.00 | 710.00 | 710.00 | 12,400 |
| 2025-05-07 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 17,800 |
| 2025-05-06 | 725.00 | 730.00 | 700.00 | 725.00 | 725.00 | 17,000 |
| 2025-05-05 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 13,000 |
| 2025-05-02 | 720.00 | 720.00 | 685.00 | 715.00 | 715.00 | 156,700 |
| 2025-04-30 | 700.00 | 730.00 | 700.00 | 725.00 | 725.00 | 67,000 |
| 2025-04-29 | 725.00 | 735.00 | 700.00 | 725.00 | 725.00 | 189,600 |
| 2025-04-28 | 700.00 | 735.00 | 700.00 | 725.00 | 725.00 | 20,800 |
| 2025-04-25 | 710.00 | 725.00 | 700.00 | 715.00 | 715.00 | 31,700 |
| 2025-04-24 | 695.00 | 735.00 | 695.00 | 725.00 | 725.00 | 53,200 |
| 2025-04-23 | 705.00 | 705.00 | 680.00 | 695.00 | 695.00 | 3,900 |
| 2025-04-22 | 695.00 | 695.00 | 655.00 | 695.00 | 695.00 | 7,300 |
| 2025-04-21 | 685.00 | 700.00 | 670.00 | 695.00 | 695.00 | 17,000 |
| 2025-04-17 | 700.00 | 700.00 | 620.00 | 700.00 | 700.00 | 45,400 |
| 2025-04-16 | 740.00 | 740.00 | 680.00 | 680.00 | 680.00 | 155,900 |
| 2025-04-15 | 670.00 | 735.00 | 670.00 | 735.00 | 735.00 | 179,200 |
| 2025-04-14 | 685.00 | 690.00 | 655.00 | 670.00 | 670.00 | 84,800 |
| 2025-04-11 | 670.00 | 685.00 | 645.00 | 675.00 | 675.00 | 63,200 |
| 2025-04-10 | 690.00 | 690.00 | 630.00 | 675.00 | 675.00 | 35,400 |
| 2025-04-09 | 650.00 | 655.00 | 630.00 | 655.00 | 655.00 | 17,000 |
| 2025-04-08 | 665.00 | 665.00 | 570.00 | 650.00 | 650.00 | 99,200 |
| 2025-03-27 | 640.00 | 670.00 | 600.00 | 670.00 | 670.00 | 904,800 |
| 2025-03-26 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 44,900 |
| 2025-03-25 | 650.00 | 650.00 | 620.00 | 645.00 | 645.00 | 219,500 |
| 2025-03-24 | 680.00 | 680.00 | 615.00 | 650.00 | 650.00 | 32,500 |
| 2025-03-21 | 645.00 | 675.00 | 605.00 | 675.00 | 675.00 | 72,900 |
| 2025-03-20 | 665.00 | 670.00 | 630.00 | 650.00 | 650.00 | 29,200 |
| 2025-03-19 | 675.00 | 675.00 | 630.00 | 670.00 | 670.00 | 340,200 |
| 2025-03-18 | 655.00 | 690.00 | 655.00 | 675.00 | 675.00 | 18,500 |
| 2025-03-17 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 13,500 |
| 2025-03-14 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 6,400 |
| 2025-03-13 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 11,100 |
| 2025-03-12 | 705.00 | 720.00 | 695.00 | 715.00 | 715.00 | 15,700 |
| 2025-03-11 | 690.00 | 740.00 | 690.00 | 720.00 | 720.00 | 48,300 |
| 2025-03-10 | 730.00 | 730.00 | 690.00 | 690.00 | 690.00 | 378,500 |
| 2025-03-07 | 705.00 | 740.00 | 700.00 | 710.00 | 710.00 | 279,900 |
| 2025-03-06 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 360,300 |
| 2025-03-05 | 720.00 | 740.00 | 700.00 | 730.00 | 730.00 | 379,600 |
| 2025-03-04 | 730.00 | 760.00 | 705.00 | 720.00 | 720.00 | 339,200 |
| 2025-03-03 | 730.00 | 770.00 | 715.00 | 740.00 | 740.00 | 141,500 |
| 2025-02-28 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | 8,000 |
| 2025-02-27 | 760.00 | 780.00 | 735.00 | 740.00 | 740.00 | 45,800 |
| 2025-02-26 | 750.00 | 785.00 | 750.00 | 775.00 | 775.00 | 17,400 |
| 2025-02-25 | 785.00 | 790.00 | 740.00 | 760.00 | 760.00 | 53,500 |
| 2025-02-24 | 780.00 | 800.00 | 770.00 | 785.00 | 785.00 | 81,900 |
| 2025-02-21 | 785.00 | 785.00 | 750.00 | 780.00 | 780.00 | 259,900 |
| 2025-02-20 | 740.00 | 805.00 | 740.00 | 785.00 | 785.00 | 884,000 |
| 2025-02-19 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 356,200 |
| 2025-02-18 | 750.00 | 780.00 | 730.00 | 745.00 | 745.00 | 254,700 |
| 2025-02-17 | 735.00 | 750.00 | 730.00 | 745.00 | 745.00 | 26,400 |
| 2025-02-14 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 52,500 |
| 2025-02-13 | 730.00 | 750.00 | 720.00 | 750.00 | 750.00 | 15,800 |
| 2025-02-12 | 745.00 | 790.00 | 740.00 | 750.00 | 750.00 | 204,000 |
| 2025-02-11 | 735.00 | 765.00 | 735.00 | 755.00 | 755.00 | 364,900 |
| 2025-02-10 | 760.00 | 760.00 | 710.00 | 735.00 | 735.00 | 355,800 |
| 2025-02-07 | 785.00 | 790.00 | 755.00 | 780.00 | 780.00 | 30,700 |
| 2025-02-06 | 790.00 | 820.00 | 775.00 | 785.00 | 785.00 | 44,600 |
| 2025-02-05 | 790.00 | 810.00 | 755.00 | 790.00 | 790.00 | 273,300 |
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.