Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 478.00 | 480.00 | 474.00 | 474.00 | 474.00 | 171,300 |
| 2023-04-26 | 478.00 | 482.00 | 470.00 | 478.00 | 478.00 | 208,200 |
| 2023-04-18 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 126,700 |
| 2023-04-17 | 480.00 | 480.00 | 476.00 | 478.00 | 478.00 | 116,600 |
| 2023-04-14 | 480.00 | 488.00 | 478.00 | 482.00 | 482.00 | 133,700 |
| 2023-04-13 | 480.00 | 482.00 | 478.00 | 480.00 | 480.00 | 163,100 |
| 2023-04-12 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | 12,500 |
| 2023-04-11 | 486.00 | 486.00 | 476.00 | 482.00 | 482.00 | 544,900 |
| 2023-04-10 | 478.00 | 490.00 | 474.00 | 482.00 | 482.00 | 574,800 |
| 2023-04-06 | 488.00 | 490.00 | 470.00 | 478.00 | 478.00 | 1,441,800 |
| 2023-04-05 | 478.00 | 494.00 | 476.00 | 478.00 | 478.00 | 581,600 |
| 2023-04-04 | 482.00 | 494.00 | 476.00 | 480.00 | 480.00 | 441,300 |
| 2023-04-03 | 494.00 | 494.00 | 480.00 | 482.00 | 482.00 | 232,400 |
| 2023-03-31 | 490.00 | 498.00 | 490.00 | 494.00 | 494.00 | 525,500 |
| 2023-03-30 | 490.00 | 496.00 | 484.00 | 486.00 | 486.00 | 358,300 |
| 2023-03-29 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 117,600 |
| 2023-03-28 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 29,400 |
| 2023-03-27 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 321,600 |
| 2023-03-24 | 494.00 | 496.00 | 486.00 | 494.00 | 494.00 | 57,100 |
| 2023-03-21 | 496.00 | 496.00 | 494.00 | 496.00 | 496.00 | 49,800 |
| 2023-03-20 | 496.00 | 496.00 | 490.00 | 496.00 | 496.00 | 267,500 |
| 2023-03-17 | 490.00 | 496.00 | 488.00 | 496.00 | 496.00 | 396,300 |
| 2023-03-16 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 198,300 |
| 2023-03-15 | 492.00 | 498.00 | 492.00 | 496.00 | 496.00 | 256,700 |
| 2023-03-14 | 498.00 | 500.00 | 488.00 | 492.00 | 492.00 | 363,700 |
| 2023-03-13 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 167,800 |
| 2023-03-10 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 210,100 |
| 2023-03-09 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 189,800 |
| 2023-03-08 | 492.00 | 500.00 | 492.00 | 498.00 | 498.00 | 444,600 |
| 2023-03-07 | 494.00 | 496.00 | 492.00 | 494.00 | 494.00 | 201,600 |
| 2023-03-06 | 496.00 | 496.00 | 494.00 | 496.00 | 496.00 | 212,100 |
| 2023-03-03 | 494.00 | 500.00 | 492.00 | 496.00 | 496.00 | 411,200 |
| 2023-03-02 | 500.00 | 505.00 | 490.00 | 494.00 | 494.00 | 597,500 |
| 2023-03-01 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 185,600 |
| 2023-02-28 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 297,500 |
| 2023-02-27 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 198,300 |
| 2023-02-24 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 340,100 |
| 2023-02-23 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 73,600 |
| 2023-02-22 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | 1,050,600 |
| 2023-02-21 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 95,600 |
| 2023-02-20 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 108,600 |
| 2023-02-17 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 77,900 |
| 2023-02-16 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 100,700 |
| 2023-02-15 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 90,400 |
| 2023-02-14 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 97,800 |
| 2023-02-13 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 172,600 |
| 2023-02-10 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 131,300 |
| 2023-02-09 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 120,100 |
| 2023-02-08 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 96,100 |
| 2023-02-07 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 133,800 |
| 2023-02-06 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 459,300 |
| 2023-02-03 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 144,600 |
| 2023-02-02 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 273,500 |
| 2023-02-01 | 525.00 | 535.00 | 515.00 | 520.00 | 520.00 | 1,022,600 |
| 2023-01-31 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 641,600 |
| 2023-01-30 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | 154,800 |
| 2023-01-27 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 207,500 |
| 2023-01-26 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 361,400 |
| 2023-01-25 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 226,900 |
| 2023-01-24 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 143,300 |
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.