Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 139,400 |
| 2023-10-25 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 87,600 |
| 2023-10-24 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | 125,500 |
| 2023-10-23 | 462.00 | 462.00 | 456.00 | 462.00 | 462.00 | 141,100 |
| 2023-10-20 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 70,300 |
| 2023-10-19 | 462.00 | 462.00 | 456.00 | 462.00 | 462.00 | 122,600 |
| 2023-10-18 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 164,400 |
| 2023-10-17 | 460.00 | 462.00 | 456.00 | 462.00 | 462.00 | 171,300 |
| 2023-10-16 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 151,700 |
| 2023-10-13 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 44,600 |
| 2023-10-12 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | 113,200 |
| 2023-10-11 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 40,200 |
| 2023-10-10 | 460.00 | 462.00 | 454.00 | 462.00 | 462.00 | 220,500 |
| 2023-10-09 | 460.00 | 462.00 | 456.00 | 462.00 | 462.00 | 155,000 |
| 2023-10-06 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 37,700 |
| 2023-10-05 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 136,600 |
| 2023-10-04 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 215,100 |
| 2023-10-03 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 113,800 |
| 2023-10-02 | 460.00 | 462.00 | 454.00 | 462.00 | 462.00 | 181,700 |
| 2023-09-29 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 73,600 |
| 2023-09-27 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 69,000 |
| 2023-09-26 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 130,300 |
| 2023-09-25 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 68,600 |
| 2023-09-22 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 82,300 |
| 2023-09-21 | 462.00 | 462.00 | 454.00 | 462.00 | 462.00 | 184,800 |
| 2023-09-20 | 460.00 | 462.00 | 458.00 | 460.00 | 460.00 | 111,500 |
| 2023-09-19 | 460.00 | 462.00 | 448.00 | 460.00 | 460.00 | 773,300 |
| 2023-09-18 | 460.00 | 462.00 | 444.00 | 462.00 | 462.00 | 2,412,900 |
| 2023-09-15 | 458.00 | 458.00 | 440.00 | 458.00 | 458.00 | 164,900 |
| 2023-09-14 | 458.00 | 458.00 | 450.00 | 458.00 | 458.00 | 178,400 |
| 2023-09-13 | 458.00 | 458.00 | 454.00 | 458.00 | 458.00 | 164,900 |
| 2023-09-12 | 462.00 | 462.00 | 454.00 | 458.00 | 458.00 | 106,300 |
| 2023-09-11 | 460.00 | 464.00 | 458.00 | 462.00 | 462.00 | 292,000 |
| 2023-09-08 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 101,100 |
| 2023-09-07 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 136,700 |
| 2023-09-06 | 450.00 | 462.00 | 450.00 | 460.00 | 460.00 | 712,200 |
| 2023-09-05 | 460.00 | 460.00 | 450.00 | 458.00 | 458.00 | 173,700 |
| 2023-09-04 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 358,000 |
| 2023-09-01 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 198,300 |
| 2023-08-31 | 460.00 | 462.00 | 454.00 | 462.00 | 462.00 | 246,800 |
| 2023-08-30 | 460.00 | 462.00 | 450.00 | 462.00 | 462.00 | 244,900 |
| 2023-08-29 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 92,600 |
| 2023-08-28 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 313,700 |
| 2023-08-25 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 138,600 |
| 2023-08-24 | 462.00 | 462.00 | 456.00 | 462.00 | 462.00 | 179,500 |
| 2023-08-23 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 57,600 |
| 2023-08-22 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 267,000 |
| 2023-08-21 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 157,400 |
| 2023-08-18 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 302,700 |
| 2023-08-16 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 242,700 |
| 2023-08-15 | 464.00 | 464.00 | 458.00 | 464.00 | 464.00 | 291,800 |
| 2023-08-14 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 157,800 |
| 2023-08-11 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 223,900 |
| 2023-08-10 | 464.00 | 464.00 | 458.00 | 464.00 | 464.00 | 270,100 |
| 2023-08-09 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 300,300 |
| 2023-08-08 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 277,200 |
| 2023-08-07 | 464.00 | 464.00 | 444.00 | 464.00 | 464.00 | 56,800 |
| 2023-08-04 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 370,600 |
| 2023-08-03 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 247,300 |
| 2023-08-02 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 427,500 |
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.