Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 52,400 |
| 2024-05-02 | 456.00 | 460.00 | 454.00 | 460.00 | 460.00 | 130,000 |
| 2024-04-30 | 458.00 | 458.00 | 450.00 | 454.00 | 454.00 | 66,600 |
| 2024-04-29 | 456.00 | 462.00 | 456.00 | 456.00 | 456.00 | 208,300 |
| 2024-04-26 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 43,200 |
| 2024-04-25 | 458.00 | 458.00 | 452.00 | 456.00 | 456.00 | 52,400 |
| 2024-04-24 | 458.00 | 458.00 | 454.00 | 458.00 | 458.00 | 63,200 |
| 2024-04-23 | 456.00 | 458.00 | 452.00 | 458.00 | 458.00 | 34,500 |
| 2024-04-22 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 38,500 |
| 2024-04-19 | 458.00 | 458.00 | 452.00 | 456.00 | 456.00 | 76,500 |
| 2024-04-18 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 49,400 |
| 2024-04-17 | 456.00 | 458.00 | 452.00 | 458.00 | 458.00 | 68,900 |
| 2024-04-16 | 458.00 | 458.00 | 448.00 | 456.00 | 456.00 | 80,400 |
| 2024-04-05 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 26,500 |
| 2024-04-04 | 458.00 | 458.00 | 452.00 | 458.00 | 458.00 | 63,700 |
| 2024-04-03 | 458.00 | 458.00 | 452.00 | 458.00 | 458.00 | 90,900 |
| 2024-04-02 | 458.00 | 458.00 | 452.00 | 458.00 | 458.00 | 153,200 |
| 2024-04-01 | 456.00 | 458.00 | 450.00 | 458.00 | 458.00 | 118,500 |
| 2024-03-28 | 458.00 | 460.00 | 452.00 | 452.00 | 452.00 | 98,800 |
| 2024-03-27 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 23,700 |
| 2024-03-26 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 53,700 |
| 2024-03-25 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 66,500 |
| 2024-03-22 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 30,700 |
| 2024-03-21 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 58,400 |
| 2024-03-20 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 23,800 |
| 2024-03-19 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 25,300 |
| 2024-03-18 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 48,600 |
| 2024-03-15 | 460.00 | 460.00 | 440.00 | 460.00 | 460.00 | 66,000 |
| 2024-03-14 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 41,200 |
| 2024-03-13 | 460.00 | 462.00 | 450.00 | 460.00 | 460.00 | 72,800 |
| 2024-03-08 | 448.00 | 462.00 | 444.00 | 462.00 | 462.00 | 724,100 |
| 2024-03-07 | 452.00 | 456.00 | 446.00 | 452.00 | 452.00 | 348,600 |
| 2024-03-06 | 458.00 | 458.00 | 450.00 | 456.00 | 456.00 | 161,800 |
| 2024-03-05 | 458.00 | 458.00 | 450.00 | 458.00 | 458.00 | 70,200 |
| 2024-03-04 | 458.00 | 458.00 | 452.00 | 458.00 | 458.00 | 94,300 |
| 2024-03-01 | 458.00 | 460.00 | 450.00 | 458.00 | 458.00 | 54,600 |
| 2024-02-29 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 39,000 |
| 2024-02-28 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 25,000 |
| 2024-02-27 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 22,300 |
| 2024-02-26 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 30,600 |
| 2024-02-23 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 44,600 |
| 2024-02-22 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 70,700 |
| 2024-02-21 | 458.00 | 460.00 | 446.00 | 460.00 | 460.00 | 735,100 |
| 2024-02-20 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 45,500 |
| 2024-02-19 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 51,100 |
| 2024-02-16 | 458.00 | 458.00 | 454.00 | 458.00 | 458.00 | 49,900 |
| 2024-02-15 | 458.00 | 458.00 | 454.00 | 458.00 | 458.00 | 129,600 |
| 2024-02-13 | 456.00 | 458.00 | 450.00 | 458.00 | 458.00 | 51,200 |
| 2024-02-12 | 456.00 | 458.00 | 454.00 | 458.00 | 458.00 | 102,400 |
| 2024-02-07 | 458.00 | 458.00 | 454.00 | 456.00 | 456.00 | 48,800 |
| 2024-02-06 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 50,200 |
| 2024-02-05 | 456.00 | 458.00 | 454.00 | 456.00 | 456.00 | 53,800 |
| 2024-02-02 | 454.00 | 458.00 | 454.00 | 456.00 | 456.00 | 44,000 |
| 2024-02-01 | 454.00 | 458.00 | 452.00 | 456.00 | 456.00 | 59,700 |
| 2024-01-31 | 452.00 | 458.00 | 444.00 | 458.00 | 458.00 | 140,100 |
| 2024-01-30 | 454.00 | 458.00 | 442.00 | 456.00 | 456.00 | 184,200 |
| 2024-01-29 | 454.00 | 458.00 | 440.00 | 458.00 | 458.00 | 218,900 |
| 2024-01-26 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 111,000 |
| 2024-01-25 | 458.00 | 460.00 | 440.00 | 458.00 | 458.00 | 273,800 |
| 2024-01-24 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | 71,600 |
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.