Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 206,100 |
| 2022-08-03 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 243,300 |
| 2022-08-02 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 622,800 |
| 2022-08-01 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 464,100 |
| 2022-07-29 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 405,000 |
| 2022-07-28 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 319,000 |
| 2022-07-27 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 312,000 |
| 2022-07-26 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 243,700 |
| 2022-07-25 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 236,900 |
| 2022-07-22 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 311,400 |
| 2022-07-21 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 338,000 |
| 2022-07-20 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 221,800 |
| 2022-07-19 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 255,400 |
| 2022-07-18 | 550.00 | 575.00 | 545.00 | 565.00 | 565.00 | 700,700 |
| 2022-07-15 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 440,700 |
| 2022-07-14 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 1,593,200 |
| 2022-07-13 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 266,300 |
| 2022-07-12 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 483,500 |
| 2022-07-11 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 318,300 |
| 2022-07-08 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 186,700 |
| 2022-07-07 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 259,600 |
| 2022-07-06 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 305,800 |
| 2022-07-05 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 313,300 |
| 2022-07-04 | 565.00 | 570.00 | 540.00 | 570.00 | 570.00 | 1,734,400 |
| 2022-07-01 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 663,100 |
| 2022-06-30 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 224,200 |
| 2022-06-29 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 271,800 |
| 2022-06-28 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 187,900 |
| 2022-06-27 | 575.00 | 590.00 | 570.00 | 580.00 | 580.00 | 448,200 |
| 2022-06-24 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 254,300 |
| 2022-06-23 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 383,400 |
| 2022-06-22 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 241,500 |
| 2022-06-21 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 166,200 |
| 2022-06-20 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 269,100 |
| 2022-06-17 | 570.00 | 580.00 | 550.00 | 575.00 | 575.00 | 1,689,200 |
| 2022-06-16 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | 419,000 |
| 2022-06-15 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 213,200 |
| 2022-06-14 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 167,600 |
| 2022-06-13 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 422,700 |
| 2022-06-10 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | 308,900 |
| 2022-06-09 | 585.00 | 605.00 | 555.00 | 590.00 | 590.00 | 1,180,400 |
| 2022-06-08 | 580.00 | 590.00 | 540.00 | 585.00 | 585.00 | 3,311,400 |
| 2022-06-07 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 415,300 |
| 2022-06-06 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 224,700 |
| 2022-06-03 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 151,400 |
| 2022-06-02 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 328,400 |
| 2022-05-31 | 590.00 | 590.00 | 570.00 | 585.00 | 585.00 | 269,900 |
| 2022-05-30 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 156,400 |
| 2022-05-27 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 129,000 |
| 2022-05-25 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | 92,700 |
| 2022-05-24 | 590.00 | 595.00 | 575.00 | 595.00 | 595.00 | 147,200 |
| 2022-05-23 | 580.00 | 595.00 | 565.00 | 590.00 | 590.00 | 432,900 |
| 2022-05-20 | 590.00 | 600.00 | 560.00 | 575.00 | 575.00 | 528,800 |
| 2022-05-19 | 595.00 | 595.00 | 560.00 | 595.00 | 595.00 | 389,600 |
| 2022-05-18 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 146,800 |
| 2022-05-17 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 152,500 |
| 2022-05-13 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 154,700 |
| 2022-05-12 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | 171,500 |
| 2022-05-11 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 171,300 |
| 2022-05-10 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | 371,100 |
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.