Dosni Roha Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 435,600 |
| 2024-10-28 | 109.00 | 110.00 | 105.00 | 109.00 | 109.00 | 771,800 |
| 2024-10-25 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 1,085,500 |
| 2024-10-24 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1,022,000 |
| 2024-10-23 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 766,700 |
| 2024-10-22 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1,227,700 |
| 2024-10-21 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,421,800 |
| 2024-10-18 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 617,100 |
| 2024-10-17 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 661,200 |
| 2024-10-16 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 987,900 |
| 2024-10-15 | 110.00 | 128.00 | 108.00 | 114.00 | 114.00 | 9,821,200 |
| 2024-10-14 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 458,600 |
| 2024-10-11 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 663,200 |
| 2024-10-10 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 661,000 |
| 2024-10-09 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 520,400 |
| 2024-10-08 | 113.00 | 113.00 | 108.00 | 113.00 | 113.00 | 496,200 |
| 2024-10-07 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 465,800 |
| 2024-10-04 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 632,400 |
| 2024-10-03 | 115.00 | 117.00 | 111.00 | 114.00 | 114.00 | 966,200 |
| 2024-10-02 | 112.00 | 125.00 | 107.00 | 115.00 | 115.00 | 5,438,100 |
| 2024-10-01 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1,732,800 |
| 2024-09-30 | 127.00 | 137.00 | 114.00 | 116.00 | 116.00 | 8,881,600 |
| 2024-09-27 | 111.00 | 120.00 | 111.00 | 117.00 | 117.00 | 2,629,900 |
| 2024-09-26 | 132.00 | 136.00 | 115.00 | 120.00 | 120.00 | 8,750,800 |
| 2024-09-25 | 143.00 | 144.00 | 131.00 | 136.00 | 136.00 | 8,287,300 |
| 2024-09-24 | 145.00 | 179.00 | 138.00 | 142.00 | 142.00 | 45,642,000 |
| 2024-09-23 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | 884,400 |
| 2024-09-20 | 136.00 | 137.00 | 132.00 | 136.00 | 136.00 | 423,900 |
| 2024-09-19 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 658,700 |
| 2024-09-18 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 631,400 |
| 2024-09-17 | 143.00 | 143.00 | 130.00 | 141.00 | 141.00 | 727,300 |
| 2024-09-13 | 143.00 | 145.00 | 140.00 | 143.00 | 143.00 | 371,100 |
| 2024-09-12 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 323,900 |
| 2024-09-11 | 150.00 | 150.00 | 142.00 | 147.00 | 147.00 | 595,800 |
| 2024-09-10 | 152.00 | 152.00 | 147.00 | 150.00 | 150.00 | 578,800 |
| 2024-09-09 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 425,700 |
| 2024-09-06 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | 949,200 |
| 2024-09-05 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | 999,900 |
| 2024-09-04 | 163.00 | 167.00 | 155.00 | 163.00 | 163.00 | 1,860,400 |
| 2024-09-03 | 170.00 | 172.00 | 160.00 | 163.00 | 163.00 | 1,475,800 |
| 2024-09-02 | 172.00 | 173.00 | 167.00 | 170.00 | 170.00 | 665,500 |
| 2024-08-30 | 168.00 | 178.00 | 168.00 | 172.00 | 172.00 | 1,442,800 |
| 2024-08-29 | 178.00 | 179.00 | 172.00 | 178.00 | 178.00 | 1,995,400 |
| 2024-08-28 | 179.00 | 182.00 | 174.00 | 178.00 | 178.00 | 1,572,600 |
| 2024-08-27 | 183.00 | 184.00 | 175.00 | 182.00 | 182.00 | 1,488,600 |
| 2024-08-26 | 190.00 | 190.00 | 180.00 | 183.00 | 183.00 | 2,578,800 |
| 2024-08-23 | 206.00 | 206.00 | 184.00 | 190.00 | 190.00 | 5,267,000 |
| 2024-08-22 | 185.00 | 240.00 | 180.00 | 204.00 | 204.00 | 25,914,900 |
| 2024-08-21 | 198.00 | 198.00 | 183.00 | 183.00 | 183.00 | 1,061,400 |
| 2024-08-20 | 206.00 | 206.00 | 174.00 | 198.00 | 198.00 | 3,813,800 |
| 2024-08-19 | 226.00 | 226.00 | 199.00 | 206.00 | 206.00 | 2,179,600 |
| 2024-08-16 | 224.00 | 276.00 | 210.00 | 226.00 | 226.00 | 6,241,800 |
| 2024-08-15 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 35,700 |
| 2024-08-14 | 226.00 | 226.00 | 202.00 | 226.00 | 226.00 | 397,100 |
| 2024-08-13 | 238.00 | 240.00 | 218.00 | 226.00 | 226.00 | 87,600 |
| 2024-08-12 | 242.00 | 242.00 | 230.00 | 240.00 | 240.00 | 27,500 |
| 2024-08-09 | 246.00 | 246.00 | 230.00 | 242.00 | 242.00 | 122,400 |
| 2024-08-08 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 36,100 |
| 2024-08-07 | 252.00 | 252.00 | 234.00 | 246.00 | 246.00 | 156,500 |
| 2024-08-06 | 266.00 | 266.00 | 238.00 | 252.00 | 252.00 | 98,200 |
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.