PT Rohartindo Nusantara Luas T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 53.000 | 53.000 | 52.000 | 53.000 | 52.782 | 430,900 |
| 2024-08-07 | 53.000 | 54.000 | 51.000 | 53.000 | 52.782 | 318,100 |
| 2024-08-06 | 53.000 | 53.000 | 52.000 | 53.000 | 52.782 | 18,700 |
| 2024-08-05 | 53.000 | 56.000 | 51.000 | 52.000 | 51.786 | 950,900 |
| 2024-08-02 | 53.000 | 53.000 | 52.000 | 53.000 | 52.782 | 265,700 |
| 2024-08-01 | 52.000 | 53.000 | 52.000 | 53.000 | 52.782 | 169,800 |
| 2024-07-31 | 53.000 | 53.000 | 52.000 | 52.000 | 51.786 | 556,600 |
| 2024-07-30 | 53.000 | 53.000 | 51.000 | 53.000 | 52.782 | 175,700 |
| 2024-07-29 | 54.000 | 54.000 | 52.000 | 53.000 | 52.782 | 552,100 |
| 2024-07-26 | 54.000 | 56.000 | 53.000 | 54.000 | 53.778 | 386,700 |
| 2024-07-25 | 55.000 | 55.000 | 52.000 | 53.000 | 52.782 | 318,100 |
| 2024-07-24 | 54.000 | 56.000 | 54.000 | 55.000 | 54.774 | 333,200 |
| 2024-07-23 | 53.000 | 56.000 | 53.000 | 55.000 | 54.774 | 1,178,500 |
| 2024-07-22 | 55.000 | 55.000 | 50.000 | 53.000 | 52.782 | 2,488,100 |
| 2024-07-19 | 55.000 | 56.000 | 54.000 | 55.000 | 54.774 | 229,900 |
| 2024-07-18 | 55.000 | 55.000 | 54.000 | 55.000 | 54.774 | 128,600 |
| 2024-07-17 | 55.000 | 55.000 | 54.000 | 55.000 | 54.774 | 166,800 |
| 2024-07-16 | 55.000 | 56.000 | 54.000 | 55.000 | 54.774 | 473,200 |
| 2024-07-15 | 55.000 | 57.000 | 55.000 | 56.000 | 55.769 | 2,376,500 |
| 2024-07-12 | 54.000 | 55.000 | 54.000 | 55.000 | 54.774 | 339,100 |
| 2024-07-11 | 55.000 | 56.000 | 53.000 | 54.000 | 53.778 | 2,006,300 |
| 2024-07-10 | 54.000 | 55.000 | 53.000 | 54.000 | 53.778 | 954,000 |
| 2024-07-09 | 50.000 | 59.000 | 50.000 | 53.000 | 52.782 | 6,880,200 |
| 2024-07-08 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 233,300 |
| 2024-07-05 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 180,700 |
| 2024-07-04 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 389,700 |
| 2024-07-03 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 422,600 |
| 2024-07-02 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 140,300 |
| 2024-07-01 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 142,800 |
| 2024-06-28 | 52.000 | 52.000 | 50.000 | 51.000 | 50.790 | 1,527,500 |
| 2024-06-27 | 51.000 | 52.000 | 51.000 | 52.000 | 51.786 | 24,700 |
| 2024-06-26 | 51.000 | 52.000 | 50.000 | 52.000 | 51.786 | 384,300 |
| 2024-06-25 | 51.000 | 53.000 | 50.000 | 52.000 | 51.786 | 1,316,600 |
| 2024-06-24 | 50.000 | 53.000 | 50.000 | 52.000 | 51.786 | 2,843,600 |
| 2024-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.794 | 530,300 |
| 2024-06-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 3,908,800 |
| 2024-06-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 1,037,700 |
| 2024-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.794 | 25,900 |
| 2024-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.794 | 1,775,100 |
| 2024-06-12 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 2,420,700 |
| 2024-06-11 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 716,800 |
| 2024-06-10 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 4,074,900 |
| 2024-06-07 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 866,800 |
| 2024-06-06 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 308,100 |
| 2024-06-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 642,000 |
| 2024-06-04 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 1,037,600 |
| 2024-06-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 3,329,700 |
| 2024-05-31 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 7,157,800 |
| 2024-05-30 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 18,324,700 |
| 2024-05-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.794 | 776,400 |
| 2024-05-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 2,302,700 |
| 2024-05-27 | 50.000 | 52.000 | 50.000 | 50.000 | 49.794 | 17,246,100 |
| 2024-05-22 | 62.000 | 62.000 | 50.000 | 51.000 | 50.790 | 42,697,500 |
| 2024-05-21 | 62.000 | 62.000 | 61.000 | 62.000 | 61.745 | 263,700 |
| 2024-05-20 | 61.000 | 63.000 | 61.000 | 62.000 | 61.745 | 802,300 |
| 2024-05-17 | 61.000 | 62.000 | 61.000 | 62.000 | 61.745 | 384,300 |
| 2024-05-16 | 60.000 | 62.000 | 60.000 | 61.000 | 60.749 | 408,000 |
| 2024-05-15 | 60.000 | 61.000 | 60.000 | 60.000 | 59.753 | 727,900 |
| 2024-05-14 | 60.000 | 62.000 | 60.000 | 60.000 | 59.753 | 890,100 |
| 2024-05-13 | 63.000 | 63.000 | 59.000 | 60.000 | 59.753 | 2,107,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-30 | 0.2100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.