PT Rohartindo Nusantara Luas T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 210,100 |
| 2025-02-04 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 41,200 |
| 2025-02-03 | 52.000 | 52.000 | 50.000 | 51.000 | 50.790 | 144,300 |
| 2025-01-31 | 51.000 | 52.000 | 51.000 | 52.000 | 51.786 | 100,400 |
| 2025-01-30 | 52.000 | 52.000 | 51.000 | 51.000 | 50.790 | 101,600 |
| 2025-01-24 | 52.000 | 52.000 | 51.000 | 52.000 | 51.786 | 712,700 |
| 2025-01-23 | 52.000 | 52.000 | 51.000 | 52.000 | 51.786 | 164,400 |
| 2025-01-22 | 51.000 | 52.000 | 51.000 | 52.000 | 51.786 | 95,400 |
| 2025-01-21 | 52.000 | 52.000 | 51.000 | 51.000 | 50.790 | 125,000 |
| 2025-01-20 | 52.000 | 52.000 | 51.000 | 52.000 | 51.786 | 101,800 |
| 2025-01-17 | 51.000 | 52.000 | 51.000 | 51.000 | 50.790 | 477,500 |
| 2025-01-16 | 51.000 | 52.000 | 51.000 | 51.000 | 50.790 | 167,300 |
| 2025-01-15 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 485,300 |
| 2025-01-14 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 751,200 |
| 2025-01-13 | 52.000 | 52.000 | 51.000 | 51.000 | 50.790 | 176,400 |
| 2025-01-10 | 51.000 | 52.000 | 50.000 | 52.000 | 51.786 | 605,200 |
| 2025-01-09 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 420,200 |
| 2025-01-08 | 50.000 | 52.000 | 50.000 | 52.000 | 51.786 | 7,566,500 |
| 2025-01-07 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 420,100 |
| 2025-01-06 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 103,300 |
| 2025-01-03 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 132,800 |
| 2025-01-02 | 52.000 | 52.000 | 50.000 | 50.000 | 49.794 | 593,600 |
| 2024-12-30 | 51.000 | 52.000 | 50.000 | 52.000 | 51.786 | 932,200 |
| 2024-12-27 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 150,900 |
| 2024-12-24 | 50.000 | 52.000 | 50.000 | 51.000 | 50.790 | 256,100 |
| 2024-12-23 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 31,200 |
| 2024-12-20 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 100,100 |
| 2024-12-19 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 839,500 |
| 2024-12-18 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 375,200 |
| 2024-12-17 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 20,000 |
| 2024-12-16 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 81,000 |
| 2024-12-13 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 21,400 |
| 2024-12-12 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 73,200 |
| 2024-12-11 | 50.000 | 53.000 | 50.000 | 51.000 | 50.790 | 644,000 |
| 2024-12-10 | 50.000 | 51.000 | 50.000 | 50.000 | 49.794 | 116,600 |
| 2024-12-09 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 728,600 |
| 2024-12-06 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 189,300 |
| 2024-12-05 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 47,400 |
| 2024-12-04 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 206,100 |
| 2024-12-03 | 51.000 | 51.000 | 50.000 | 50.000 | 49.794 | 264,600 |
| 2024-12-02 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 954,900 |
| 2024-11-29 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 53,800 |
| 2024-11-28 | 50.000 | 51.000 | 50.000 | 51.000 | 50.790 | 362,100 |
| 2024-11-26 | 51.000 | 51.000 | 50.000 | 51.000 | 50.790 | 320,500 |
| 2024-11-25 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 458,600 |
| 2024-11-22 | 51.000 | 52.000 | 50.000 | 51.000 | 50.790 | 1,352,500 |
| 2024-11-21 | 52.000 | 52.000 | 51.000 | 52.000 | 51.786 | 822,600 |
| 2024-11-20 | 51.000 | 52.000 | 51.000 | 52.000 | 51.786 | 118,000 |
| 2024-11-19 | 51.000 | 52.000 | 51.000 | 51.000 | 50.790 | 125,000 |
| 2024-11-18 | 52.000 | 52.000 | 51.000 | 52.000 | 51.786 | 990,200 |
| 2024-11-15 | 52.000 | 52.000 | 51.000 | 52.000 | 51.786 | 760,700 |
| 2024-11-14 | 52.000 | 52.000 | 51.000 | 52.000 | 51.786 | 748,400 |
| 2024-11-13 | 52.000 | 52.000 | 51.000 | 52.000 | 51.786 | 319,600 |
| 2024-11-12 | 51.000 | 52.000 | 51.000 | 52.000 | 51.786 | 451,600 |
| 2024-11-11 | 52.000 | 52.000 | 50.000 | 52.000 | 51.786 | 908,200 |
| 2024-11-08 | 52.000 | 53.000 | 51.000 | 52.000 | 51.786 | 223,200 |
| 2024-11-07 | 52.000 | 53.000 | 51.000 | 53.000 | 52.782 | 349,800 |
| 2024-11-06 | 52.000 | 53.000 | 52.000 | 53.000 | 52.782 | 153,000 |
| 2024-11-05 | 52.000 | 53.000 | 51.000 | 52.000 | 51.786 | 1,326,500 |
| 2024-11-04 | 53.000 | 53.000 | 52.000 | 53.000 | 52.782 | 529,700 |
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.