PT Rohartindo Nusantara Luas T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 86.000 | 89.000 | 86.000 | 88.000 | 87.638 | 2,829,800 |
| 2022-11-02 | 86.000 | 89.000 | 86.000 | 86.000 | 85.646 | 5,636,800 |
| 2022-11-01 | 86.000 | 90.000 | 86.000 | 87.000 | 86.642 | 6,038,100 |
| 2022-10-31 | 86.000 | 94.000 | 86.000 | 87.000 | 86.642 | 27,687,600 |
| 2022-10-28 | 86.000 | 88.000 | 85.000 | 86.000 | 85.646 | 4,437,000 |
| 2022-10-27 | 88.000 | 89.000 | 86.000 | 86.000 | 85.646 | 6,616,600 |
| 2022-10-26 | 85.000 | 94.000 | 84.000 | 88.000 | 87.638 | 38,063,200 |
| 2022-10-25 | 85.000 | 89.000 | 84.000 | 85.000 | 84.650 | 6,767,800 |
| 2022-10-24 | 83.000 | 86.000 | 83.000 | 85.000 | 84.650 | 5,343,200 |
| 2022-10-21 | 82.000 | 85.000 | 80.000 | 84.000 | 83.654 | 11,564,900 |
| 2022-10-20 | 80.000 | 82.000 | 79.000 | 82.000 | 81.662 | 3,260,500 |
| 2022-10-19 | 80.000 | 83.000 | 79.000 | 80.000 | 79.671 | 9,114,000 |
| 2022-10-18 | 80.000 | 81.000 | 79.000 | 80.000 | 79.671 | 4,594,900 |
| 2022-10-17 | 79.000 | 86.000 | 79.000 | 80.000 | 79.671 | 10,420,200 |
| 2022-10-14 | 89.000 | 91.000 | 84.000 | 84.000 | 83.654 | 21,352,600 |
| 2022-10-13 | 90.000 | 97.000 | 88.000 | 90.000 | 89.629 | 28,565,100 |
| 2022-10-12 | 92.000 | 93.000 | 88.000 | 90.000 | 89.629 | 10,788,300 |
| 2022-10-11 | 94.000 | 95.000 | 92.000 | 92.000 | 91.621 | 4,341,600 |
| 2022-10-10 | 95.000 | 97.000 | 93.000 | 94.000 | 93.613 | 6,405,100 |
| 2022-10-07 | 96.000 | 100.00 | 94.000 | 95.000 | 94.609 | 10,602,800 |
| 2022-10-06 | 95.000 | 98.000 | 95.000 | 96.000 | 95.605 | 4,171,500 |
| 2022-10-05 | 96.000 | 99.000 | 96.000 | 96.000 | 95.605 | 10,433,800 |
| 2022-10-04 | 93.000 | 101.00 | 93.000 | 96.000 | 95.605 | 12,762,200 |
| 2022-10-03 | 94.000 | 104.00 | 94.000 | 96.000 | 95.605 | 20,297,100 |
| 2022-09-30 | 102.00 | 102.00 | 95.000 | 97.000 | 96.601 | 14,458,000 |
| 2022-09-29 | 105.00 | 111.00 | 99.000 | 102.00 | 101.58 | 29,153,200 |
| 2022-09-28 | 103.00 | 110.00 | 101.00 | 105.00 | 104.57 | 19,213,000 |
| 2022-09-27 | 116.00 | 117.00 | 107.00 | 107.00 | 106.56 | 64,318,900 |
| 2022-09-26 | 94.000 | 115.00 | 94.000 | 115.00 | 114.53 | 95,304,000 |
| 2022-09-23 | 105.00 | 105.00 | 98.000 | 99.000 | 98.592 | 35,657,200 |
| 2022-09-22 | 106.00 | 115.00 | 105.00 | 105.00 | 104.57 | 115,674,000 |
| 2022-09-21 | 83.000 | 114.00 | 83.000 | 105.00 | 104.57 | 198,729,300 |
| 2022-09-20 | 90.000 | 95.000 | 89.000 | 89.000 | 88.634 | 23,141,400 |
| 2022-09-19 | 99.000 | 100.00 | 93.000 | 95.000 | 94.609 | 13,116,800 |
| 2022-09-16 | 100.00 | 102.00 | 96.000 | 99.000 | 98.592 | 14,861,000 |
| 2022-09-15 | 96.000 | 104.00 | 96.000 | 100.00 | 99.588 | 14,256,500 |
| 2022-09-14 | 107.00 | 108.00 | 102.00 | 103.00 | 102.58 | 17,112,000 |
| 2022-09-13 | 100.00 | 112.00 | 100.00 | 107.00 | 106.56 | 15,188,200 |
| 2022-09-12 | 112.00 | 113.00 | 107.00 | 107.00 | 106.56 | 18,120,900 |
| 2022-09-09 | 109.00 | 116.00 | 107.00 | 111.00 | 110.54 | 31,105,800 |
| 2022-09-08 | 111.00 | 114.00 | 108.00 | 109.00 | 108.55 | 9,266,200 |
| 2022-09-07 | 113.00 | 115.00 | 110.00 | 112.00 | 111.54 | 5,466,700 |
| 2022-09-06 | 111.00 | 116.00 | 104.00 | 112.00 | 111.54 | 38,086,600 |
| 2022-09-05 | 115.00 | 116.00 | 110.00 | 111.00 | 110.54 | 9,758,700 |
| 2022-09-02 | 111.00 | 117.00 | 111.00 | 115.00 | 114.53 | 9,137,000 |
| 2022-09-01 | 107.00 | 122.00 | 107.00 | 114.00 | 113.53 | 39,351,600 |
| 2022-08-31 | 121.00 | 121.00 | 112.00 | 114.00 | 113.53 | 15,152,400 |
| 2022-08-30 | 117.00 | 125.00 | 117.00 | 118.00 | 117.51 | 31,596,800 |
| 2022-08-29 | 124.00 | 131.00 | 123.00 | 124.00 | 123.49 | 35,262,800 |
| 2022-08-26 | 137.00 | 137.00 | 130.00 | 131.00 | 130.46 | 34,565,300 |
| 2022-08-25 | 139.00 | 139.00 | 133.00 | 136.00 | 135.44 | 19,617,800 |
| 2022-08-24 | 139.00 | 141.00 | 134.00 | 136.00 | 135.44 | 55,927,000 |
| 2022-08-23 | 135.00 | 145.00 | 134.00 | 140.00 | 139.42 | 235,170,600 |
| 2022-08-22 | 135.00 | 138.00 | 131.00 | 135.00 | 134.44 | 43,652,000 |
| 2022-08-19 | 137.00 | 140.00 | 133.00 | 134.00 | 133.45 | 41,741,600 |
| 2022-08-18 | 136.00 | 139.00 | 133.00 | 136.00 | 135.44 | 45,195,200 |
| 2022-08-16 | 137.00 | 140.00 | 133.00 | 136.00 | 135.44 | 68,993,000 |
| 2022-08-15 | 130.00 | 150.00 | 130.00 | 138.00 | 137.43 | 492,939,300 |
| 2022-08-12 | 139.00 | 139.00 | 139.00 | 139.00 | 138.43 | 35,451,300 |
| 2022-08-11 | 149.00 | 149.00 | 149.00 | 149.00 | 148.39 | 21,801,500 |
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.