PT Rohartindo Nusantara Luas T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 610,900 |
| 2025-05-14 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 354,800 |
| 2025-05-09 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 235,700 |
| 2025-05-08 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,320,500 |
| 2025-05-07 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 142,100 |
| 2025-05-06 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,663,300 |
| 2025-05-05 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 2,432,100 |
| 2025-05-02 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 14,100 |
| 2025-04-30 | 51.000 | 53.000 | 50.000 | 51.000 | 50.790 | 2,272,600 |
| 2025-04-29 | 50.000 | 52.000 | 50.000 | 51.000 | 50.790 | 590,600 |
| 2025-04-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 113,200 |
| 2025-04-25 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 136,600 |
| 2025-04-24 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 503,900 |
| 2025-04-23 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 279,200 |
| 2025-04-22 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 268,400 |
| 2025-04-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 650,500 |
| 2025-04-17 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 215,200 |
| 2025-04-16 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 101,100 |
| 2025-04-15 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 3,519,400 |
| 2025-04-14 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 32,300 |
| 2025-04-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 538,300 |
| 2025-04-10 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,339,500 |
| 2025-04-09 | 51.000 | 52.000 | 50.000 | 50.000 | 49.794 | 900,600 |
| 2025-04-08 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,911,000 |
| 2025-03-27 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,050,100 |
| 2025-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.794 | 7,100 |
| 2025-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.794 | 133,500 |
| 2025-03-24 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 27,000 |
| 2025-03-21 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 110,800 |
| 2025-03-20 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,147,600 |
| 2025-03-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 205,400 |
| 2025-03-18 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 1,364,900 |
| 2025-03-17 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 63,000 |
| 2025-03-14 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 913,300 |
| 2025-03-13 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 438,200 |
| 2025-03-12 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 2,009,000 |
| 2025-03-11 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,659,200 |
| 2025-03-10 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,621,500 |
| 2025-03-07 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,311,700 |
| 2025-03-06 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 1,514,700 |
| 2025-03-05 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,511,200 |
| 2025-03-04 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 1,373,200 |
| 2025-03-03 | 51.000 | 52.000 | 50.000 | 50.000 | 49.794 | 1,845,600 |
| 2025-02-28 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,565,400 |
| 2025-02-27 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 1,151,800 |
| 2025-02-26 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 514,900 |
| 2025-02-25 | 51.000 | 52.000 | 50.000 | 52.000 | 51.786 | 1,240,700 |
| 2025-02-24 | 51.000 | 52.000 | 51.000 | 51.000 | 50.790 | 763,300 |
| 2025-02-21 | 52.000 | 52.000 | 50.000 | 51.000 | 50.790 | 1,292,200 |
| 2025-02-20 | 51.000 | 52.000 | 50.000 | 52.000 | 51.786 | 1,388,100 |
| 2025-02-19 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 1,515,000 |
| 2025-02-18 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 1,161,300 |
| 2025-02-17 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 1,596,000 |
| 2025-02-14 | 51.000 | 52.000 | 51.000 | 51.000 | 50.790 | 951,100 |
| 2025-02-13 | 51.000 | 52.000 | 51.000 | 51.000 | 50.790 | 721,200 |
| 2025-02-12 | 51.000 | 52.000 | 51.000 | 51.000 | 50.790 | 853,800 |
| 2025-02-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 920,600 |
| 2025-02-10 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 909,900 |
| 2025-02-07 | 52.000 | 52.000 | 51.000 | 51.000 | 50.790 | 893,600 |
| 2025-02-06 | 51.000 | 52.000 | 50.000 | 52.000 | 51.786 | 496,200 |
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.