Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 715.00 | 735.00 | 690.00 | 730.00 | 730.00 | 1,037,000 |
| 2022-01-28 | 735.00 | 745.00 | 710.00 | 730.00 | 730.00 | 1,167,200 |
| 2022-01-27 | 680.00 | 730.00 | 670.00 | 730.00 | 730.00 | 2,061,500 |
| 2022-01-26 | 690.00 | 690.00 | 650.00 | 680.00 | 680.00 | 843,000 |
| 2022-01-25 | 685.00 | 700.00 | 650.00 | 680.00 | 680.00 | 1,229,800 |
| 2022-01-24 | 610.00 | 720.00 | 610.00 | 680.00 | 680.00 | 2,448,400 |
| 2022-01-21 | 610.00 | 630.00 | 580.00 | 600.00 | 600.00 | 1,512,100 |
| 2022-01-20 | 610.00 | 610.00 | 570.00 | 610.00 | 610.00 | 1,377,300 |
| 2022-01-19 | 620.00 | 630.00 | 610.00 | 610.00 | 610.00 | 1,165,300 |
| 2022-01-18 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 407,600 |
| 2022-01-17 | 640.00 | 640.00 | 620.00 | 635.00 | 635.00 | 484,800 |
| 2022-01-14 | 655.00 | 655.00 | 625.00 | 640.00 | 640.00 | 763,100 |
| 2022-01-13 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | 357,700 |
| 2022-01-12 | 645.00 | 665.00 | 645.00 | 655.00 | 655.00 | 668,300 |
| 2022-01-11 | 670.00 | 685.00 | 645.00 | 655.00 | 655.00 | 1,202,100 |
| 2022-01-10 | 635.00 | 665.00 | 635.00 | 655.00 | 655.00 | 727,800 |
| 2022-01-07 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 630,900 |
| 2022-01-06 | 640.00 | 640.00 | 620.00 | 635.00 | 635.00 | 972,800 |
| 2022-01-05 | 650.00 | 650.00 | 625.00 | 640.00 | 640.00 | 1,310,100 |
| 2022-01-04 | 660.00 | 660.00 | 635.00 | 650.00 | 650.00 | 574,200 |
| 2022-01-03 | 650.00 | 660.00 | 635.00 | 650.00 | 650.00 | 133,600 |
| 2021-12-30 | 650.00 | 655.00 | 625.00 | 645.00 | 645.00 | 1,667,500 |
| 2021-12-29 | 655.00 | 670.00 | 630.00 | 645.00 | 645.00 | 682,800 |
| 2021-12-28 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 343,200 |
| 2021-12-27 | 640.00 | 665.00 | 630.00 | 640.00 | 640.00 | 2,506,400 |
| 2021-12-24 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | 2,707,400 |
| 2021-12-23 | 655.00 | 655.00 | 635.00 | 655.00 | 655.00 | 1,698,600 |
| 2021-12-22 | 655.00 | 655.00 | 635.00 | 655.00 | 655.00 | 1,291,600 |
| 2021-12-21 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 198,400 |
| 2021-12-20 | 660.00 | 660.00 | 640.00 | 655.00 | 655.00 | 268,100 |
| 2021-12-17 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 323,400 |
| 2021-12-16 | 665.00 | 665.00 | 640.00 | 665.00 | 665.00 | 1,535,200 |
| 2021-12-15 | 675.00 | 675.00 | 650.00 | 665.00 | 665.00 | 1,105,400 |
| 2021-12-14 | 695.00 | 700.00 | 665.00 | 675.00 | 675.00 | 1,437,000 |
| 2021-12-13 | 675.00 | 695.00 | 665.00 | 685.00 | 685.00 | 4,701,400 |
| 2021-12-10 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 3,240,200 |
| 2021-12-09 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | 628,500 |
| 2021-12-08 | 690.00 | 695.00 | 665.00 | 680.00 | 680.00 | 1,470,600 |
| 2021-12-07 | 715.00 | 720.00 | 660.00 | 685.00 | 685.00 | 3,542,500 |
| 2021-12-06 | 705.00 | 705.00 | 660.00 | 680.00 | 680.00 | 1,056,400 |
| 2021-12-03 | 680.00 | 695.00 | 675.00 | 695.00 | 695.00 | 2,138,200 |
| 2021-12-02 | 660.00 | 710.00 | 660.00 | 675.00 | 675.00 | 3,227,500 |
| 2021-12-01 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 568,200 |
| 2021-11-30 | 710.00 | 740.00 | 710.00 | 715.00 | 715.00 | 3,121,100 |
| 2021-11-29 | 720.00 | 735.00 | 705.00 | 715.00 | 715.00 | 2,821,800 |
| 2021-11-26 | 735.00 | 740.00 | 710.00 | 730.00 | 730.00 | 3,813,800 |
| 2021-11-25 | 740.00 | 745.00 | 720.00 | 740.00 | 740.00 | 2,121,800 |
| 2021-11-24 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | 2,461,600 |
| 2021-11-23 | 755.00 | 755.00 | 730.00 | 740.00 | 740.00 | 1,943,200 |
| 2021-11-22 | 725.00 | 750.00 | 725.00 | 745.00 | 745.00 | 5,584,800 |
| 2021-11-19 | 750.00 | 760.00 | 725.00 | 725.00 | 725.00 | 3,239,400 |
| 2021-11-18 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 3,442,700 |
| 2021-11-17 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | 6,087,300 |
| 2021-11-16 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 3,730,100 |
| 2021-11-15 | 790.00 | 790.00 | 760.00 | 765.00 | 765.00 | 3,839,000 |
| 2021-11-12 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | 5,740,200 |
| 2021-11-11 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | 8,288,800 |
| 2021-11-10 | 790.00 | 800.00 | 770.00 | 795.00 | 795.00 | 7,964,300 |
| 2021-11-09 | 765.00 | 795.00 | 765.00 | 785.00 | 785.00 | 6,922,300 |
| 2021-11-08 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | 8,626,400 |
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.