Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 290.00 | 290.00 | 260.00 | 266.00 | 266.00 | 147,800 |
| 2024-08-02 | 294.00 | 302.00 | 270.00 | 290.00 | 290.00 | 102,700 |
| 2024-08-01 | 312.00 | 316.00 | 294.00 | 302.00 | 302.00 | 334,300 |
| 2024-07-31 | 374.00 | 376.00 | 300.00 | 308.00 | 308.00 | 342,200 |
| 2024-07-30 | 378.00 | 380.00 | 370.00 | 376.00 | 376.00 | 59,000 |
| 2024-07-29 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 11,900 |
| 2024-07-26 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 14,700 |
| 2024-07-25 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | 22,800 |
| 2024-07-24 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 36,100 |
| 2024-07-23 | 374.00 | 380.00 | 374.00 | 380.00 | 380.00 | 40,100 |
| 2024-07-22 | 378.00 | 382.00 | 370.00 | 370.00 | 370.00 | 17,900 |
| 2024-07-19 | 362.00 | 380.00 | 358.00 | 380.00 | 380.00 | 200,800 |
| 2024-07-18 | 382.00 | 384.00 | 352.00 | 360.00 | 360.00 | 173,700 |
| 2024-07-17 | 388.00 | 390.00 | 370.00 | 384.00 | 384.00 | 56,900 |
| 2024-07-16 | 384.00 | 388.00 | 378.00 | 388.00 | 388.00 | 35,500 |
| 2024-07-15 | 378.00 | 398.00 | 370.00 | 384.00 | 384.00 | 108,100 |
| 2024-07-12 | 376.00 | 376.00 | 362.00 | 376.00 | 376.00 | 117,400 |
| 2024-07-11 | 384.00 | 384.00 | 364.00 | 378.00 | 378.00 | 75,000 |
| 2024-07-10 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | 35,800 |
| 2024-07-09 | 400.00 | 406.00 | 378.00 | 386.00 | 386.00 | 29,700 |
| 2024-07-08 | 410.00 | 410.00 | 390.00 | 398.00 | 398.00 | 42,700 |
| 2024-07-05 | 424.00 | 440.00 | 408.00 | 408.00 | 408.00 | 344,600 |
| 2024-07-04 | 410.00 | 424.00 | 388.00 | 424.00 | 424.00 | 401,500 |
| 2024-07-03 | 428.00 | 428.00 | 410.00 | 410.00 | 410.00 | 34,200 |
| 2024-07-02 | 418.00 | 422.00 | 410.00 | 422.00 | 422.00 | 405,200 |
| 2024-07-01 | 414.00 | 444.00 | 414.00 | 418.00 | 418.00 | 43,800 |
| 2024-06-28 | 440.00 | 440.00 | 410.00 | 410.00 | 410.00 | 137,500 |
| 2024-06-27 | 454.00 | 454.00 | 440.00 | 440.00 | 440.00 | 123,300 |
| 2024-06-26 | 454.00 | 454.00 | 446.00 | 454.00 | 454.00 | 100,700 |
| 2024-06-25 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | 141,500 |
| 2024-06-24 | 452.00 | 454.00 | 448.00 | 454.00 | 454.00 | 63,200 |
| 2024-06-21 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | 141,800 |
| 2024-06-20 | 454.00 | 454.00 | 448.00 | 454.00 | 454.00 | 91,400 |
| 2024-06-19 | 454.00 | 454.00 | 452.00 | 454.00 | 454.00 | 24,100 |
| 2024-06-14 | 454.00 | 454.00 | 444.00 | 454.00 | 454.00 | 49,300 |
| 2024-06-13 | 454.00 | 456.00 | 430.00 | 454.00 | 454.00 | 283,800 |
| 2024-06-12 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 22,200 |
| 2024-06-11 | 452.00 | 454.00 | 450.00 | 454.00 | 454.00 | 31,400 |
| 2024-06-10 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | 32,500 |
| 2024-06-07 | 452.00 | 454.00 | 450.00 | 454.00 | 454.00 | 33,300 |
| 2024-06-06 | 454.00 | 454.00 | 450.00 | 452.00 | 452.00 | 25,000 |
| 2024-06-05 | 456.00 | 456.00 | 450.00 | 454.00 | 454.00 | 54,200 |
| 2024-06-04 | 456.00 | 456.00 | 454.00 | 456.00 | 456.00 | 18,100 |
| 2024-06-03 | 456.00 | 456.00 | 448.00 | 456.00 | 456.00 | 49,600 |
| 2024-05-31 | 456.00 | 456.00 | 454.00 | 456.00 | 456.00 | 21,000 |
| 2024-05-30 | 454.00 | 456.00 | 448.00 | 456.00 | 456.00 | 65,500 |
| 2024-05-29 | 456.00 | 456.00 | 448.00 | 454.00 | 454.00 | 30,800 |
| 2024-05-28 | 458.00 | 458.00 | 442.00 | 456.00 | 456.00 | 82,200 |
| 2024-05-27 | 458.00 | 458.00 | 452.00 | 458.00 | 458.00 | 30,500 |
| 2024-05-22 | 458.00 | 458.00 | 450.00 | 458.00 | 458.00 | 64,500 |
| 2024-05-21 | 456.00 | 458.00 | 446.00 | 458.00 | 458.00 | 68,900 |
| 2024-05-20 | 458.00 | 458.00 | 446.00 | 456.00 | 456.00 | 156,500 |
| 2024-05-17 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 23,600 |
| 2024-05-16 | 458.00 | 458.00 | 454.00 | 458.00 | 458.00 | 25,600 |
| 2024-05-15 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 27,500 |
| 2024-05-14 | 458.00 | 458.00 | 454.00 | 458.00 | 458.00 | 31,700 |
| 2024-05-13 | 458.00 | 458.00 | 454.00 | 458.00 | 458.00 | 24,000 |
| 2024-05-08 | 458.00 | 458.00 | 450.00 | 458.00 | 458.00 | 53,600 |
| 2024-05-07 | 456.00 | 458.00 | 454.00 | 458.00 | 458.00 | 70,600 |
| 2024-05-06 | 458.00 | 458.00 | 452.00 | 456.00 | 456.00 | 45,300 |
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.