Advertisement
U.S. markets close in 2 hours 51 minutes

PT Rig Tenders Indonesia Tbk (RIGS.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
500.00+2.00 (+0.40%)
At close: 04:00PM WIB
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024498.00510.00498.00500.00500.0022,000
Mar 27, 2024498.00505.00490.00498.00498.00143,600
Mar 26, 2024505.00505.00492.00500.00500.00231,300
Mar 25, 2024515.00515.00496.00505.00505.0063,200
Mar 22, 2024515.00515.00482.00500.00500.0032,600
Mar 21, 2024500.00540.00488.00505.00505.0060,800
Mar 20, 2024505.00505.00498.00505.00505.0012,800
Mar 19, 2024515.00515.00494.00505.00505.0076,900
Mar 18, 2024500.00525.00500.00505.00505.0025,300
Mar 15, 2024500.00530.00496.00525.00525.0065,900
Mar 14, 2024515.00520.00490.00515.00515.0066,100
Mar 13, 2024515.00520.00490.00515.00515.00102,300
Mar 08, 2024525.00535.00515.00515.00515.0010,200
Mar 07, 2024535.00535.00500.00525.00525.00511,800
Mar 06, 2024535.00535.00510.00535.00535.00160,600
Mar 05, 2024550.00550.00530.00540.00540.0061,200
Mar 04, 2024550.00550.00530.00550.00550.0092,700
Mar 01, 2024540.00575.00540.00550.00550.0014,800
Feb 29, 2024550.00550.00530.00535.00535.0074,600
Feb 28, 2024555.00555.00530.00550.00550.00113,700
Feb 27, 2024555.00555.00545.00545.00545.0018,500
Feb 26, 2024570.00570.00555.00565.00565.0034,400
Feb 23, 2024570.00575.00545.00570.00570.0072,200
Feb 22, 2024550.00565.00550.00550.00550.0038,000
Feb 21, 2024525.00580.00515.00550.00550.00208,400
Feb 20, 2024530.00555.00530.00545.00545.0021,600
Feb 19, 2024545.00545.00525.00545.00545.0065,800
Feb 16, 2024535.00545.00515.00545.00545.0099,100
Feb 15, 2024520.00550.00505.00545.00545.00329,800
Feb 13, 2024550.00550.00535.00540.00540.00249,100
Feb 12, 2024550.00555.00535.00550.00550.00121,400
Feb 07, 2024565.00565.00545.00555.00555.00132,600
Feb 06, 2024570.00570.00555.00555.00555.00131,500
Feb 05, 2024565.00590.00545.00575.00575.00581,700
Feb 02, 2024580.00580.00540.00565.00565.00398,900
Feb 01, 2024535.00595.00535.00575.00575.002,423,500
Jan 31, 2024515.00550.00510.00530.00530.00736,700
Jan 30, 2024476.00560.00476.00510.00510.001,099,800
Jan 29, 2024470.00480.00458.00470.00470.0024,500
Jan 26, 2024474.00480.00470.00478.00478.0039,700
Jan 25, 2024484.00484.00476.00482.00482.0035,800
Jan 24, 2024480.00484.00476.00484.00484.0032,100
Jan 23, 2024480.00484.00478.00480.00480.00126,400
Jan 22, 2024472.00482.00472.00478.00478.0017,600
Jan 19, 2024478.00484.00476.00476.00476.0016,000
Jan 18, 2024476.00484.00476.00478.00478.0019,400
Jan 17, 2024480.00486.00478.00478.00478.00143,200
Jan 16, 2024476.00486.00476.00480.00480.0018,800
Jan 15, 2024490.00490.00462.00486.00486.0026,000
Jan 12, 2024488.00494.00476.00488.00488.00113,600
Jan 11, 2024484.00500.00472.00488.00488.006,600
Jan 10, 2024480.00500.00476.00484.00484.0047,100
Jan 09, 2024478.00480.00476.00480.00480.0013,300
Jan 08, 2024490.00500.00476.00480.00480.00211,400
Jan 05, 2024490.00510.00484.00492.00492.0042,800
Jan 04, 2024480.00510.00476.00486.00486.0054,000
Jan 03, 2024478.00492.00478.00480.00480.0073,400
Jan 02, 2024480.00480.00472.00478.00478.0088,200
Dec 29, 2023476.00484.00476.00480.00480.0029,000
Dec 28, 2023480.00482.00476.00482.00482.0035,300
Dec 27, 2023478.00478.00474.00478.00478.0014,000
Dec 22, 2023478.00478.00472.00478.00478.0039,800
Dec 21, 2023470.00496.00470.00476.00476.00303,000
Dec 20, 2023476.00480.00466.00470.00470.00174,800
Dec 19, 2023480.00492.00476.00476.00476.0044,200
Dec 18, 2023480.00480.00478.00478.00478.0013,000
Dec 15, 2023486.00490.00478.00480.00480.0059,600
Dec 14, 2023486.00496.00480.00486.00486.0082,900
Dec 13, 2023498.00498.00486.00488.00488.00107,300
Dec 12, 2023494.00498.00486.00498.00498.0037,600
Dec 11, 2023500.00500.00488.00498.00498.006,000
Dec 08, 2023500.00500.00486.00500.00500.009,000
Dec 07, 2023484.00510.00482.00500.00500.0053,800
Dec 06, 2023496.00496.00484.00492.00492.009,600
Dec 05, 2023490.00500.00490.00496.00496.0049,900
Dec 04, 2023492.00500.00486.00500.00500.0054,200
Dec 01, 2023494.00500.00484.00490.00490.0061,000
Nov 30, 2023500.00500.00494.00494.00494.00161,800
Nov 29, 2023505.00505.00498.00500.00500.0099,500
Nov 28, 2023505.00510.00498.00505.00505.0033,700
Nov 27, 2023500.00525.00494.00505.00505.0027,000
Nov 24, 2023515.00520.00510.00510.00510.0035,600
Nov 23, 2023510.00530.00505.00515.00515.0063,000
Nov 22, 2023525.00530.00525.00530.00530.0033,100
Nov 21, 2023515.00540.00510.00530.00530.00196,100
Nov 20, 2023510.00510.00500.00510.00510.0043,400
Nov 17, 2023500.00530.00496.00515.00515.0050,200
Nov 16, 2023510.00510.00494.00500.00500.00468,100
Nov 15, 2023550.00560.00496.00510.00510.001,026,400
Nov 14, 2023550.00565.00530.00550.00550.00116,900
Nov 13, 2023560.00565.00535.00555.00555.0011,400
Nov 10, 2023560.00565.00540.00560.00560.0023,900
Nov 09, 2023550.00555.00550.00550.00550.005,800
Nov 08, 2023555.00570.00555.00560.00560.0016,000
Nov 07, 2023575.00575.00555.00555.00555.0041,300
Nov 06, 2023555.00580.00550.00565.00565.00174,900
Nov 03, 2023550.00550.00535.00540.00540.00392,900
Nov 02, 2023535.00565.00535.00545.00545.00151,100
Nov 01, 2023540.00565.00520.00535.00535.00322,400
Oct 31, 2023555.00565.00515.00530.00530.00619,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...