Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 286,900 |
| 2023-07-31 | 464.00 | 464.00 | 456.00 | 464.00 | 464.00 | 255,700 |
| 2023-07-28 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 291,400 |
| 2023-07-27 | 464.00 | 464.00 | 454.00 | 464.00 | 464.00 | 177,200 |
| 2023-07-26 | 464.00 | 464.00 | 456.00 | 464.00 | 464.00 | 361,700 |
| 2023-07-25 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 261,100 |
| 2023-07-24 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 182,500 |
| 2023-07-21 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 193,600 |
| 2023-07-20 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 336,300 |
| 2023-07-18 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 224,500 |
| 2023-07-17 | 460.00 | 464.00 | 442.00 | 464.00 | 464.00 | 269,700 |
| 2023-07-14 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 155,800 |
| 2023-07-13 | 462.00 | 464.00 | 458.00 | 464.00 | 464.00 | 360,000 |
| 2023-07-12 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 367,000 |
| 2023-07-11 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 262,800 |
| 2023-07-10 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 162,700 |
| 2023-07-07 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 274,200 |
| 2023-07-06 | 462.00 | 464.00 | 456.00 | 464.00 | 464.00 | 447,200 |
| 2023-07-05 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 443,000 |
| 2023-07-04 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | 266,700 |
| 2023-07-03 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 268,100 |
| 2023-06-27 | 462.00 | 464.00 | 462.00 | 464.00 | 464.00 | 125,000 |
| 2023-06-26 | 464.00 | 464.00 | 460.00 | 462.00 | 462.00 | 48,600 |
| 2023-06-23 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 215,000 |
| 2023-06-22 | 464.00 | 464.00 | 460.00 | 464.00 | 464.00 | 177,600 |
| 2023-06-21 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 207,900 |
| 2023-06-20 | 462.00 | 464.00 | 458.00 | 462.00 | 462.00 | 251,600 |
| 2023-06-19 | 464.00 | 464.00 | 456.00 | 462.00 | 462.00 | 637,500 |
| 2023-06-16 | 462.00 | 464.00 | 444.00 | 464.00 | 464.00 | 183,800 |
| 2023-06-15 | 464.00 | 464.00 | 444.00 | 464.00 | 464.00 | 219,200 |
| 2023-06-14 | 462.00 | 464.00 | 454.00 | 464.00 | 464.00 | 289,200 |
| 2023-06-13 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 219,800 |
| 2023-06-12 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 211,300 |
| 2023-06-09 | 462.00 | 464.00 | 462.00 | 464.00 | 464.00 | 127,000 |
| 2023-06-08 | 462.00 | 464.00 | 456.00 | 464.00 | 464.00 | 200,800 |
| 2023-06-07 | 462.00 | 464.00 | 456.00 | 464.00 | 464.00 | 148,100 |
| 2023-06-06 | 464.00 | 464.00 | 458.00 | 464.00 | 464.00 | 150,200 |
| 2023-06-05 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 204,000 |
| 2023-05-31 | 462.00 | 466.00 | 460.00 | 462.00 | 462.00 | 315,500 |
| 2023-05-30 | 464.00 | 468.00 | 462.00 | 464.00 | 464.00 | 355,000 |
| 2023-05-29 | 462.00 | 468.00 | 458.00 | 464.00 | 464.00 | 408,300 |
| 2023-05-26 | 466.00 | 466.00 | 462.00 | 462.00 | 462.00 | 100,400 |
| 2023-05-25 | 464.00 | 466.00 | 462.00 | 466.00 | 466.00 | 114,300 |
| 2023-05-24 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 222,500 |
| 2023-05-23 | 460.00 | 466.00 | 458.00 | 466.00 | 466.00 | 640,500 |
| 2023-05-22 | 460.00 | 460.00 | 448.00 | 460.00 | 460.00 | 635,800 |
| 2023-05-19 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | 86,900 |
| 2023-05-17 | 460.00 | 468.00 | 454.00 | 462.00 | 462.00 | 582,100 |
| 2023-05-16 | 462.00 | 462.00 | 452.00 | 462.00 | 462.00 | 87,200 |
| 2023-05-15 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 282,100 |
| 2023-05-12 | 464.00 | 466.00 | 458.00 | 464.00 | 464.00 | 219,400 |
| 2023-05-11 | 464.00 | 466.00 | 458.00 | 464.00 | 464.00 | 212,300 |
| 2023-05-10 | 468.00 | 468.00 | 448.00 | 466.00 | 466.00 | 656,800 |
| 2023-05-09 | 468.00 | 468.00 | 462.00 | 468.00 | 468.00 | 104,500 |
| 2023-05-08 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | 145,700 |
| 2023-05-05 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 351,800 |
| 2023-05-04 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 263,800 |
| 2023-05-03 | 466.00 | 472.00 | 464.00 | 470.00 | 470.00 | 179,400 |
| 2023-05-02 | 476.00 | 476.00 | 464.00 | 472.00 | 472.00 | 260,900 |
| 2023-04-28 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | 76,100 |
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.