Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 460.00 | 460.00 | 446.00 | 460.00 | 460.00 | 46,000 |
| 2024-01-22 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 52,500 |
| 2024-01-19 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 48,700 |
| 2024-01-18 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 45,600 |
| 2024-01-17 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 33,900 |
| 2024-01-16 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 46,500 |
| 2024-01-15 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 42,900 |
| 2024-01-12 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 64,900 |
| 2024-01-11 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 87,200 |
| 2024-01-10 | 458.00 | 460.00 | 454.00 | 458.00 | 458.00 | 143,600 |
| 2024-01-09 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 39,100 |
| 2024-01-08 | 456.00 | 460.00 | 456.00 | 458.00 | 458.00 | 40,200 |
| 2024-01-05 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 58,300 |
| 2024-01-04 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 75,800 |
| 2024-01-03 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 51,600 |
| 2024-01-02 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 40,000 |
| 2023-12-29 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 51,200 |
| 2023-12-28 | 458.00 | 460.00 | 452.00 | 460.00 | 460.00 | 56,100 |
| 2023-12-27 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 45,200 |
| 2023-12-22 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 48,700 |
| 2023-12-21 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 33,100 |
| 2023-12-20 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | 42,400 |
| 2023-12-19 | 462.00 | 462.00 | 456.00 | 462.00 | 462.00 | 28,000 |
| 2023-12-18 | 456.00 | 462.00 | 456.00 | 462.00 | 462.00 | 73,600 |
| 2023-12-15 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 70,300 |
| 2023-12-14 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 82,400 |
| 2023-12-13 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 44,200 |
| 2023-12-12 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 70,000 |
| 2023-12-11 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 98,500 |
| 2023-12-08 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 44,000 |
| 2023-12-07 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 40,500 |
| 2023-12-06 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 63,100 |
| 2023-12-05 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 40,300 |
| 2023-12-04 | 456.00 | 462.00 | 456.00 | 460.00 | 460.00 | 44,400 |
| 2023-12-01 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 51,600 |
| 2023-11-30 | 462.00 | 462.00 | 458.00 | 460.00 | 460.00 | 120,600 |
| 2023-11-29 | 462.00 | 462.00 | 440.00 | 462.00 | 462.00 | 92,000 |
| 2023-11-28 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 57,000 |
| 2023-11-27 | 460.00 | 462.00 | 454.00 | 462.00 | 462.00 | 99,100 |
| 2023-11-24 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 109,700 |
| 2023-11-23 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 49,200 |
| 2023-11-22 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 60,500 |
| 2023-11-21 | 462.00 | 462.00 | 458.00 | 460.00 | 460.00 | 122,100 |
| 2023-11-20 | 460.00 | 462.00 | 452.00 | 462.00 | 462.00 | 140,200 |
| 2023-11-17 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 84,700 |
| 2023-11-16 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 48,100 |
| 2023-11-15 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 107,000 |
| 2023-11-14 | 458.00 | 462.00 | 458.00 | 460.00 | 460.00 | 124,300 |
| 2023-11-13 | 462.00 | 462.00 | 456.00 | 462.00 | 462.00 | 48,600 |
| 2023-11-10 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 71,300 |
| 2023-11-09 | 462.00 | 462.00 | 452.00 | 462.00 | 462.00 | 92,100 |
| 2023-11-08 | 462.00 | 462.00 | 454.00 | 462.00 | 462.00 | 116,600 |
| 2023-11-07 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 84,100 |
| 2023-11-06 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 58,200 |
| 2023-11-03 | 462.00 | 462.00 | 458.00 | 460.00 | 460.00 | 154,700 |
| 2023-11-02 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 126,700 |
| 2023-11-01 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 93,000 |
| 2023-10-31 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 134,400 |
| 2023-10-30 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 44,700 |
| 2023-10-27 | 462.00 | 462.00 | 458.00 | 460.00 | 460.00 | 114,700 |
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.