Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 169,500 |
| 2023-01-19 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 295,100 |
| 2023-01-18 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 408,500 |
| 2023-01-17 | 535.00 | 535.00 | 510.00 | 510.00 | 510.00 | 259,900 |
| 2023-01-16 | 535.00 | 540.00 | 520.00 | 535.00 | 535.00 | 410,200 |
| 2023-01-13 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 85,000 |
| 2023-01-12 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 110,400 |
| 2023-01-11 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 77,200 |
| 2023-01-10 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 130,200 |
| 2023-01-09 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 170,500 |
| 2023-01-06 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 240,400 |
| 2023-01-05 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 141,200 |
| 2023-01-04 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 137,400 |
| 2023-01-03 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 185,300 |
| 2023-01-02 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 97,600 |
| 2022-12-30 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 91,800 |
| 2022-12-29 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 324,200 |
| 2022-12-28 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 206,000 |
| 2022-12-27 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 152,800 |
| 2022-12-26 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 86,300 |
| 2022-12-23 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 180,500 |
| 2022-12-22 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 202,200 |
| 2022-12-21 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 469,000 |
| 2022-12-20 | 540.00 | 585.00 | 540.00 | 555.00 | 555.00 | 1,483,300 |
| 2022-12-19 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 273,700 |
| 2022-12-16 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 102,200 |
| 2022-12-15 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 194,200 |
| 2022-12-14 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 335,800 |
| 2022-12-13 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 641,400 |
| 2022-12-12 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 580,500 |
| 2022-12-09 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 260,500 |
| 2022-12-08 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 619,800 |
| 2022-12-07 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 183,300 |
| 2022-12-06 | 530.00 | 540.00 | 525.00 | 540.00 | 540.00 | 747,900 |
| 2022-12-05 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 281,800 |
| 2022-12-02 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 203,600 |
| 2022-12-01 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 477,400 |
| 2022-11-30 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 766,200 |
| 2022-11-29 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 587,400 |
| 2022-11-28 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 493,700 |
| 2022-11-25 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 352,900 |
| 2022-11-24 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 170,500 |
| 2022-11-23 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 906,600 |
| 2022-11-22 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 252,300 |
| 2022-11-21 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 436,400 |
| 2022-11-18 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 204,400 |
| 2022-11-17 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 223,600 |
| 2022-11-16 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 186,400 |
| 2022-11-15 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 786,900 |
| 2022-11-14 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 950,500 |
| 2022-11-11 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 647,500 |
| 2022-11-10 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 718,600 |
| 2022-11-09 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 841,200 |
| 2022-11-08 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 737,100 |
| 2022-11-07 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,003,600 |
| 2022-11-04 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 837,800 |
| 2022-11-03 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 808,300 |
| 2022-11-02 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 576,200 |
| 2022-11-01 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1,919,900 |
| 2022-10-31 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 764,100 |
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.