Rig Tenders Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 595.00 | 595.00 | 575.00 | 595.00 | 595.00 | 224,900 |
| 2024-10-30 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 182,600 |
| 2024-10-29 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 49,900 |
| 2024-10-28 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 49,300 |
| 2024-10-25 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 170,400 |
| 2024-10-24 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 88,600 |
| 2024-10-23 | 595.00 | 625.00 | 595.00 | 620.00 | 620.00 | 126,300 |
| 2024-10-22 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 132,400 |
| 2024-10-21 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 146,600 |
| 2024-10-18 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | 23,700 |
| 2024-10-17 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 131,400 |
| 2024-10-16 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 152,500 |
| 2024-10-15 | 605.00 | 620.00 | 595.00 | 605.00 | 605.00 | 71,700 |
| 2024-10-14 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 16,600 |
| 2024-10-11 | 590.00 | 605.00 | 585.00 | 600.00 | 600.00 | 271,800 |
| 2024-10-10 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 40,000 |
| 2024-10-09 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 209,100 |
| 2024-10-08 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 189,400 |
| 2024-10-07 | 600.00 | 625.00 | 600.00 | 615.00 | 615.00 | 439,700 |
| 2024-10-04 | 595.00 | 600.00 | 580.00 | 600.00 | 600.00 | 182,000 |
| 2024-10-03 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | 96,400 |
| 2024-10-02 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 267,700 |
| 2024-10-01 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 33,200 |
| 2024-09-30 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | 37,300 |
| 2024-09-27 | 615.00 | 615.00 | 585.00 | 600.00 | 600.00 | 176,900 |
| 2024-09-26 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 193,500 |
| 2024-09-25 | 630.00 | 630.00 | 600.00 | 615.00 | 615.00 | 292,100 |
| 2024-09-24 | 585.00 | 680.00 | 585.00 | 620.00 | 620.00 | 2,732,800 |
| 2024-09-23 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 157,600 |
| 2024-09-20 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 226,400 |
| 2024-09-19 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 163,300 |
| 2024-09-18 | 590.00 | 600.00 | 575.00 | 600.00 | 600.00 | 471,400 |
| 2024-09-17 | 600.00 | 615.00 | 570.00 | 590.00 | 590.00 | 1,499,400 |
| 2024-09-13 | 625.00 | 650.00 | 590.00 | 600.00 | 600.00 | 2,675,000 |
| 2024-09-12 | 610.00 | 640.00 | 600.00 | 625.00 | 625.00 | 1,379,500 |
| 2024-09-11 | 625.00 | 630.00 | 605.00 | 625.00 | 625.00 | 859,200 |
| 2024-09-10 | 620.00 | 630.00 | 600.00 | 630.00 | 630.00 | 378,900 |
| 2024-09-09 | 635.00 | 685.00 | 595.00 | 620.00 | 620.00 | 4,395,800 |
| 2024-09-06 | 615.00 | 650.00 | 585.00 | 635.00 | 635.00 | 591,600 |
| 2024-09-05 | 615.00 | 620.00 | 595.00 | 615.00 | 615.00 | 309,500 |
| 2024-09-04 | 620.00 | 625.00 | 595.00 | 620.00 | 620.00 | 326,200 |
| 2024-09-03 | 610.00 | 630.00 | 600.00 | 625.00 | 625.00 | 754,600 |
| 2024-09-02 | 630.00 | 630.00 | 570.00 | 605.00 | 605.00 | 2,111,900 |
| 2024-08-30 | 635.00 | 645.00 | 615.00 | 630.00 | 630.00 | 521,600 |
| 2024-08-29 | 670.00 | 685.00 | 620.00 | 635.00 | 635.00 | 1,085,900 |
| 2024-08-28 | 665.00 | 700.00 | 625.00 | 665.00 | 665.00 | 1,816,700 |
| 2024-08-27 | 670.00 | 675.00 | 600.00 | 650.00 | 650.00 | 1,967,600 |
| 2024-08-26 | 570.00 | 700.00 | 565.00 | 665.00 | 665.00 | 2,308,100 |
| 2024-08-23 | 540.00 | 570.00 | 510.00 | 560.00 | 560.00 | 393,100 |
| 2024-08-22 | 515.00 | 545.00 | 498.00 | 540.00 | 540.00 | 177,700 |
| 2024-08-21 | 515.00 | 540.00 | 500.00 | 525.00 | 525.00 | 315,800 |
| 2024-08-20 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 46,900 |
| 2024-08-19 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 11,600 |
| 2024-08-16 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 12,100 |
| 2024-08-15 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 51,300 |
| 2024-08-14 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 10,800 |
| 2024-08-13 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 49,800 |
| 2024-08-12 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 60,900 |
| 2024-08-09 | 500.00 | 500.00 | 490.00 | 496.00 | 496.00 | 18,400 |
| 2024-08-08 | 498.00 | 510.00 | 486.00 | 500.00 | 500.00 | 142,200 |
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.