Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | 269,800 |
| 2022-04-28 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 537,700 |
| 2022-04-27 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 214,200 |
| 2022-04-26 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 225,900 |
| 2022-04-25 | 600.00 | 605.00 | 580.00 | 600.00 | 600.00 | 150,300 |
| 2022-04-22 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 278,800 |
| 2022-04-21 | 605.00 | 605.00 | 570.00 | 600.00 | 600.00 | 255,400 |
| 2022-04-20 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 239,800 |
| 2022-04-19 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 211,300 |
| 2022-04-18 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 93,000 |
| 2022-04-14 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 588,400 |
| 2022-04-13 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 513,800 |
| 2022-04-12 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 309,400 |
| 2022-04-11 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 282,400 |
| 2022-04-08 | 615.00 | 630.00 | 600.00 | 620.00 | 620.00 | 1,684,200 |
| 2022-04-07 | 620.00 | 635.00 | 600.00 | 615.00 | 615.00 | 1,594,100 |
| 2022-04-06 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 219,000 |
| 2022-04-05 | 625.00 | 625.00 | 600.00 | 625.00 | 625.00 | 1,211,800 |
| 2022-04-04 | 620.00 | 625.00 | 600.00 | 625.00 | 625.00 | 1,265,800 |
| 2022-04-01 | 630.00 | 635.00 | 600.00 | 625.00 | 625.00 | 716,300 |
| 2022-03-31 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 367,500 |
| 2022-03-30 | 600.00 | 635.00 | 600.00 | 630.00 | 630.00 | 637,400 |
| 2022-03-29 | 635.00 | 635.00 | 600.00 | 600.00 | 600.00 | 302,000 |
| 2022-03-28 | 625.00 | 640.00 | 615.00 | 635.00 | 635.00 | 594,100 |
| 2022-03-25 | 630.00 | 645.00 | 615.00 | 615.00 | 615.00 | 351,400 |
| 2022-03-24 | 635.00 | 645.00 | 620.00 | 640.00 | 640.00 | 526,200 |
| 2022-03-23 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 307,300 |
| 2022-03-22 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 219,900 |
| 2022-03-21 | 640.00 | 655.00 | 640.00 | 650.00 | 650.00 | 78,300 |
| 2022-03-18 | 645.00 | 660.00 | 640.00 | 640.00 | 640.00 | 224,500 |
| 2022-03-17 | 655.00 | 665.00 | 640.00 | 640.00 | 640.00 | 593,200 |
| 2022-03-16 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 239,600 |
| 2022-03-15 | 630.00 | 665.00 | 620.00 | 660.00 | 660.00 | 600,100 |
| 2022-03-14 | 655.00 | 680.00 | 615.00 | 620.00 | 620.00 | 1,088,900 |
| 2022-03-11 | 685.00 | 695.00 | 660.00 | 660.00 | 660.00 | 373,200 |
| 2022-03-10 | 680.00 | 705.00 | 680.00 | 680.00 | 680.00 | 604,200 |
| 2022-03-09 | 655.00 | 700.00 | 650.00 | 685.00 | 685.00 | 517,600 |
| 2022-03-08 | 665.00 | 670.00 | 645.00 | 665.00 | 665.00 | 347,500 |
| 2022-03-07 | 665.00 | 675.00 | 650.00 | 665.00 | 665.00 | 359,400 |
| 2022-03-04 | 690.00 | 690.00 | 660.00 | 665.00 | 665.00 | 828,000 |
| 2022-03-02 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 277,400 |
| 2022-03-01 | 690.00 | 695.00 | 675.00 | 695.00 | 695.00 | 185,300 |
| 2022-02-25 | 695.00 | 700.00 | 655.00 | 690.00 | 690.00 | 601,400 |
| 2022-02-24 | 710.00 | 715.00 | 665.00 | 700.00 | 700.00 | 1,565,900 |
| 2022-02-23 | 730.00 | 730.00 | 700.00 | 710.00 | 710.00 | 425,300 |
| 2022-02-22 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 327,500 |
| 2022-02-21 | 745.00 | 745.00 | 725.00 | 745.00 | 745.00 | 319,800 |
| 2022-02-18 | 740.00 | 755.00 | 735.00 | 745.00 | 745.00 | 684,300 |
| 2022-02-17 | 725.00 | 740.00 | 715.00 | 740.00 | 740.00 | 562,600 |
| 2022-02-16 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 382,900 |
| 2022-02-15 | 725.00 | 735.00 | 680.00 | 725.00 | 725.00 | 1,302,900 |
| 2022-02-14 | 775.00 | 775.00 | 725.00 | 725.00 | 725.00 | 1,831,900 |
| 2022-02-11 | 780.00 | 785.00 | 760.00 | 775.00 | 775.00 | 519,700 |
| 2022-02-10 | 765.00 | 790.00 | 750.00 | 780.00 | 780.00 | 1,626,600 |
| 2022-02-09 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | 885,300 |
| 2022-02-08 | 785.00 | 785.00 | 765.00 | 780.00 | 780.00 | 629,400 |
| 2022-02-07 | 755.00 | 800.00 | 755.00 | 785.00 | 785.00 | 1,227,100 |
| 2022-02-04 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | 999,100 |
| 2022-02-03 | 795.00 | 795.00 | 750.00 | 775.00 | 775.00 | 2,118,000 |
| 2022-02-02 | 730.00 | 790.00 | 715.00 | 790.00 | 790.00 | 3,209,600 |
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.