Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 760.00 | 800.00 | 760.00 | 795.00 | 795.00 | 262,000 |
| 2025-02-03 | 885.00 | 920.00 | 720.00 | 760.00 | 760.00 | 1,147,100 |
| 2025-01-31 | 675.00 | 835.00 | 675.00 | 835.00 | 835.00 | 1,253,600 |
| 2025-01-30 | 760.00 | 760.00 | 670.00 | 670.00 | 670.00 | 134,800 |
| 2025-01-24 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | 33,300 |
| 2025-01-23 | 685.00 | 735.00 | 670.00 | 705.00 | 705.00 | 292,900 |
| 2025-01-22 | 700.00 | 715.00 | 675.00 | 700.00 | 700.00 | 233,500 |
| 2025-01-21 | 730.00 | 735.00 | 700.00 | 730.00 | 730.00 | 360,500 |
| 2025-01-20 | 795.00 | 805.00 | 730.00 | 745.00 | 745.00 | 505,600 |
| 2025-01-17 | 810.00 | 810.00 | 775.00 | 775.00 | 775.00 | 93,800 |
| 2025-01-16 | 830.00 | 830.00 | 770.00 | 820.00 | 820.00 | 73,600 |
| 2025-01-15 | 815.00 | 820.00 | 775.00 | 800.00 | 800.00 | 903,100 |
| 2025-01-14 | 760.00 | 805.00 | 750.00 | 805.00 | 805.00 | 446,200 |
| 2025-01-13 | 770.00 | 800.00 | 760.00 | 760.00 | 760.00 | 143,300 |
| 2025-01-10 | 775.00 | 790.00 | 770.00 | 770.00 | 770.00 | 67,900 |
| 2025-01-09 | 775.00 | 815.00 | 750.00 | 770.00 | 770.00 | 157,900 |
| 2025-01-08 | 810.00 | 830.00 | 760.00 | 775.00 | 775.00 | 269,700 |
| 2025-01-07 | 880.00 | 920.00 | 800.00 | 810.00 | 810.00 | 586,800 |
| 2025-01-06 | 845.00 | 910.00 | 745.00 | 865.00 | 865.00 | 631,900 |
| 2025-01-03 | 845.00 | 845.00 | 810.00 | 845.00 | 845.00 | 81,100 |
| 2025-01-02 | 850.00 | 870.00 | 800.00 | 845.00 | 845.00 | 549,400 |
| 2024-12-30 | 890.00 | 890.00 | 835.00 | 880.00 | 880.00 | 226,600 |
| 2024-12-27 | 895.00 | 895.00 | 850.00 | 890.00 | 890.00 | 361,100 |
| 2024-12-24 | 900.00 | 900.00 | 840.00 | 900.00 | 900.00 | 669,100 |
| 2024-12-23 | 1,040.00 | 1,070.00 | 830.00 | 910.00 | 910.00 | 3,879,700 |
| 2024-12-20 | 1,070.00 | 1,100.00 | 955.00 | 1,020.00 | 1,020.00 | 1,224,900 |
| 2024-12-19 | 1,090.00 | 1,185.00 | 1,020.00 | 1,070.00 | 1,070.00 | 831,400 |
| 2024-12-18 | 1,150.00 | 1,180.00 | 925.00 | 1,090.00 | 1,090.00 | 665,000 |
| 2024-12-17 | 1,160.00 | 1,200.00 | 1,055.00 | 1,140.00 | 1,140.00 | 1,744,300 |
| 2024-12-16 | 1,075.00 | 1,150.00 | 990.00 | 1,150.00 | 1,150.00 | 2,381,600 |
| 2024-12-13 | 920.00 | 1,115.00 | 895.00 | 1,055.00 | 1,055.00 | 5,216,300 |
| 2024-12-12 | 860.00 | 950.00 | 860.00 | 905.00 | 905.00 | 841,100 |
| 2024-12-11 | 870.00 | 880.00 | 840.00 | 860.00 | 860.00 | 415,500 |
| 2024-12-10 | 850.00 | 890.00 | 830.00 | 860.00 | 860.00 | 512,700 |
| 2024-12-09 | 890.00 | 900.00 | 820.00 | 855.00 | 855.00 | 1,707,200 |
| 2024-12-06 | 890.00 | 945.00 | 840.00 | 885.00 | 885.00 | 2,041,900 |
| 2024-12-05 | 920.00 | 920.00 | 825.00 | 890.00 | 890.00 | 1,676,100 |
| 2024-12-04 | 910.00 | 980.00 | 775.00 | 920.00 | 920.00 | 5,571,500 |
| 2024-12-03 | 660.00 | 825.00 | 635.00 | 825.00 | 825.00 | 8,496,600 |
| 2024-12-02 | 605.00 | 675.00 | 600.00 | 660.00 | 660.00 | 645,500 |
| 2024-11-29 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | 185,100 |
| 2024-11-28 | 640.00 | 645.00 | 580.00 | 600.00 | 600.00 | 579,700 |
| 2024-11-26 | 625.00 | 655.00 | 615.00 | 640.00 | 640.00 | 428,300 |
| 2024-11-25 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | 157,900 |
| 2024-11-22 | 605.00 | 610.00 | 585.00 | 610.00 | 610.00 | 674,900 |
| 2024-11-21 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | 350,700 |
| 2024-11-20 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 152,300 |
| 2024-11-19 | 580.00 | 605.00 | 575.00 | 585.00 | 585.00 | 281,200 |
| 2024-11-18 | 605.00 | 610.00 | 575.00 | 575.00 | 575.00 | 596,500 |
| 2024-11-15 | 600.00 | 605.00 | 575.00 | 605.00 | 605.00 | 389,300 |
| 2024-11-14 | 570.00 | 600.00 | 560.00 | 600.00 | 600.00 | 193,000 |
| 2024-11-13 | 560.00 | 595.00 | 555.00 | 575.00 | 575.00 | 129,800 |
| 2024-11-12 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 40,900 |
| 2024-11-11 | 540.00 | 570.00 | 540.00 | 555.00 | 555.00 | 72,900 |
| 2024-11-08 | 540.00 | 590.00 | 540.00 | 550.00 | 550.00 | 174,000 |
| 2024-11-07 | 565.00 | 570.00 | 540.00 | 540.00 | 540.00 | 135,600 |
| 2024-11-06 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 32,400 |
| 2024-11-05 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 43,300 |
| 2024-11-04 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 62,900 |
| 2024-11-01 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 13,300 |
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.