Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 760,100 |
| 2022-10-27 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | 979,800 |
| 2022-10-26 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 629,000 |
| 2022-10-25 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 540,500 |
| 2022-10-24 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 137,200 |
| 2022-10-21 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 689,300 |
| 2022-10-20 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 724,500 |
| 2022-10-19 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 284,900 |
| 2022-10-18 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 594,200 |
| 2022-10-17 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | 275,600 |
| 2022-10-14 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 204,500 |
| 2022-10-13 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 464,100 |
| 2022-10-12 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 193,300 |
| 2022-10-11 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 180,100 |
| 2022-10-10 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 358,300 |
| 2022-10-07 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 196,800 |
| 2022-10-06 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 291,900 |
| 2022-10-05 | 555.00 | 570.00 | 555.00 | 555.00 | 555.00 | 485,200 |
| 2022-10-04 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | 295,400 |
| 2022-10-03 | 570.00 | 570.00 | 540.00 | 560.00 | 560.00 | 676,500 |
| 2022-09-30 | 595.00 | 600.00 | 555.00 | 570.00 | 570.00 | 1,767,100 |
| 2022-09-29 | 540.00 | 600.00 | 530.00 | 595.00 | 595.00 | 2,606,400 |
| 2022-09-28 | 550.00 | 550.00 | 515.00 | 545.00 | 545.00 | 676,300 |
| 2022-09-27 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 143,300 |
| 2022-09-26 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 227,800 |
| 2022-09-23 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 117,000 |
| 2022-09-22 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 272,400 |
| 2022-09-21 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 288,000 |
| 2022-09-20 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 286,700 |
| 2022-09-19 | 535.00 | 555.00 | 535.00 | 555.00 | 555.00 | 674,800 |
| 2022-09-16 | 525.00 | 545.00 | 525.00 | 525.00 | 525.00 | 615,900 |
| 2022-09-15 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 267,300 |
| 2022-09-14 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 145,300 |
| 2022-09-13 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 133,100 |
| 2022-09-12 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 269,300 |
| 2022-09-09 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 185,600 |
| 2022-09-08 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 291,500 |
| 2022-09-07 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 507,100 |
| 2022-09-06 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 237,100 |
| 2022-09-05 | 515.00 | 555.00 | 510.00 | 555.00 | 555.00 | 1,708,200 |
| 2022-09-02 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 190,400 |
| 2022-09-01 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | 322,600 |
| 2022-08-31 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 294,500 |
| 2022-08-30 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 193,200 |
| 2022-08-29 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 188,200 |
| 2022-08-26 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 254,100 |
| 2022-08-25 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 412,500 |
| 2022-08-24 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 211,100 |
| 2022-08-23 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 295,900 |
| 2022-08-22 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 328,200 |
| 2022-08-19 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 499,800 |
| 2022-08-18 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 302,700 |
| 2022-08-16 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 573,500 |
| 2022-08-15 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 308,100 |
| 2022-08-12 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 166,200 |
| 2022-08-11 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 154,600 |
| 2022-08-10 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 300,300 |
| 2022-08-09 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 382,400 |
| 2022-08-08 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 313,900 |
| 2022-08-05 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 283,300 |
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.