Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Nippon Indosari Corpindo Tbk (ROTI.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,285.00-45.00 (-3.38%)
At close: 03:00PM WIB
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221,330.001,330.001,285.001,285.001,285.0073,200
Aug 11, 20221,290.001,335.001,275.001,330.001,330.001,259,800
Aug 10, 20221,290.001,305.001,290.001,290.001,290.00106,400
Aug 09, 20221,295.001,300.001,290.001,295.001,295.00137,500
Aug 08, 20221,290.001,295.001,285.001,295.001,295.00206,200
Aug 05, 20221,290.001,290.001,285.001,290.001,290.0089,800
Aug 04, 20221,280.001,295.001,280.001,290.001,290.00112,300
Aug 03, 20221,290.001,295.001,285.001,290.001,290.00109,500
Aug 02, 20221,290.001,295.001,285.001,290.001,290.00114,800
Aug 01, 20221,295.001,305.001,285.001,290.001,290.00160,400
Jul 29, 20221,280.001,300.001,275.001,285.001,285.00121,200
Jul 28, 20221,280.001,285.001,275.001,280.001,280.00138,600
Jul 27, 20221,315.001,315.001,280.001,280.001,280.0070,400
Jul 26, 20221,335.001,335.001,310.001,315.001,315.0019,100
Jul 25, 20221,320.001,335.001,300.001,335.001,335.0094,000
Jul 22, 20221,350.001,370.001,320.001,320.001,320.00362,500
Jul 21, 20221,300.001,370.001,300.001,350.001,350.00907,500
Jul 20, 20221,280.001,290.001,275.001,290.001,290.0094,100
Jul 19, 20221,280.001,280.001,280.001,280.001,280.0073,500
Jul 18, 20221,275.001,280.001,270.001,280.001,280.0013,500
Jul 15, 20221,275.001,280.001,270.001,275.001,275.00217,900
Jul 14, 20221,275.001,275.001,275.001,275.001,275.0077,100
Jul 13, 20221,275.001,280.001,275.001,280.001,280.0075,200
Jul 12, 20221,280.001,280.001,275.001,280.001,280.0088,000
Jul 11, 20221,285.001,290.001,275.001,280.001,280.0041,000
Jul 08, 20221,275.001,285.001,275.001,280.001,280.0068,100
Jul 07, 20221,280.001,290.001,275.001,280.001,280.00128,600
Jul 06, 20221,275.001,280.001,275.001,280.001,280.00126,200
Jul 05, 20221,275.001,280.001,275.001,280.001,280.00190,400
Jul 04, 20221,275.001,285.001,270.001,280.001,280.00234,800
Jul 01, 20221,270.001,285.001,270.001,280.001,280.0093,800
Jun 30, 20221,285.001,285.001,280.001,280.001,280.00106,000
Jun 29, 20221,280.001,285.001,275.001,280.001,280.00277,300
Jun 28, 20221,285.001,285.001,280.001,285.001,285.00128,200
Jun 27, 20221,285.001,290.001,280.001,285.001,285.0075,800
Jun 24, 20221,285.001,295.001,275.001,285.001,285.0053,900
Jun 23, 20221,285.001,300.001,280.001,285.001,285.00128,200
Jun 22, 20221,285.001,285.001,275.001,285.001,285.0050,900
Jun 21, 20221,285.001,290.001,280.001,285.001,285.00113,400
Jun 20, 20221,290.001,290.001,275.001,285.001,285.00174,400
Jun 17, 20221,285.001,285.001,275.001,285.001,285.00109,600
Jun 16, 20221,280.001,290.001,275.001,285.001,285.00151,200
Jun 15, 20221,280.001,285.001,280.001,285.001,285.00124,900
Jun 14, 20221,285.001,285.001,275.001,285.001,285.00203,200
Jun 13, 20221,290.001,290.001,275.001,285.001,285.00260,600
Jun 10, 20221,290.001,290.001,280.001,285.001,285.00128,900
Jun 09, 20221,290.001,300.001,280.001,290.001,290.00449,500
Jun 08, 20221,290.001,290.001,280.001,290.001,290.00112,400
Jun 07, 20221,290.001,295.001,280.001,290.001,290.0031,900
Jun 06, 20221,290.001,295.001,280.001,290.001,290.00234,200
Jun 03, 20221,285.001,290.001,275.001,290.001,290.0097,100
Jun 02, 20221,275.001,290.001,275.001,285.001,285.00197,800
May 31, 20221,290.001,290.001,280.001,280.001,280.0075,800
May 30, 20221,290.001,290.001,280.001,290.001,290.0081,900
May 27, 20221,290.001,290.001,280.001,290.001,290.00270,800
May 25, 20221,290.001,290.001,280.001,290.001,290.00120,100
May 24, 20221,285.001,290.001,280.001,290.001,290.00257,000
May 23, 20221,285.001,285.001,270.001,285.001,285.00203,500
May 20, 20221,280.001,280.001,275.001,280.001,280.00134,800
May 19, 20221,280.001,280.001,270.001,280.001,280.00213,300
May 18, 20221,280.001,280.001,265.001,280.001,280.001,171,200
May 17, 20221,285.001,295.001,280.001,285.001,285.00102,300
May 13, 20221,285.001,285.001,275.001,285.001,285.00260,400
May 12, 20221,290.001,290.001,280.001,285.001,285.00213,500
May 11, 20221,290.001,300.001,285.001,285.001,285.00432,800
May 10, 20221,295.001,295.001,280.001,285.001,285.00165,200
May 09, 20221,290.001,300.001,285.001,290.001,290.00331,900
Apr 28, 20221,290.001,300.001,280.001,290.001,290.00813,600
Apr 27, 20221,290.001,305.001,285.001,290.001,290.00498,400
Apr 26, 20221,290.001,305.001,275.001,290.001,290.001,125,600
Apr 25, 20221,285.001,295.001,275.001,290.001,290.00492,000
Apr 22, 20221,310.001,310.001,280.001,290.001,290.001,507,500
Apr 22, 202260.2 Dividend
Apr 21, 20221,380.001,380.001,340.001,355.001,294.802,354,600
Apr 20, 20221,340.001,345.001,315.001,340.001,280.471,210,300
Apr 19, 20221,345.001,350.001,340.001,340.001,280.47496,400
Apr 18, 20221,330.001,345.001,325.001,340.001,280.471,870,800
Apr 14, 20221,305.001,330.001,305.001,320.001,261.35606,800
Apr 13, 20221,295.001,310.001,295.001,305.001,247.02284,400
Apr 12, 20221,290.001,300.001,280.001,295.001,237.47225,400
Apr 11, 20221,280.001,295.001,275.001,290.001,232.69448,800
Apr 08, 20221,280.001,280.001,275.001,280.001,223.13122,800
Apr 07, 20221,275.001,280.001,270.001,280.001,223.13193,800
Apr 06, 20221,280.001,280.001,270.001,280.001,223.13860,200
Apr 05, 20221,280.001,280.001,275.001,280.001,223.131,031,100
Apr 04, 20221,285.001,285.001,270.001,280.001,223.132,537,600
Apr 01, 20221,300.001,300.001,275.001,285.001,227.913,218,400
Mar 31, 20221,285.001,285.001,275.001,285.001,227.912,266,600
Mar 30, 20221,285.001,295.001,280.001,285.001,227.911,105,000
Mar 29, 20221,285.001,285.001,280.001,285.001,227.912,185,900
Mar 28, 20221,295.001,295.001,280.001,285.001,227.91171,700
Mar 25, 20221,295.001,295.001,280.001,295.001,237.47372,400
Mar 24, 20221,280.001,295.001,270.001,295.001,237.47833,300
Mar 23, 20221,285.001,285.001,275.001,280.001,223.1350,263,900
Mar 22, 20221,285.001,295.001,280.001,285.001,227.911,825,900
Mar 21, 20221,290.001,290.001,285.001,285.001,227.91915,400
Mar 18, 20221,295.001,295.001,280.001,290.001,232.691,891,100
Mar 17, 20221,295.001,295.001,285.001,295.001,237.47179,700
Mar 16, 20221,295.001,295.001,280.001,295.001,237.472,529,500
Mar 15, 20221,295.001,295.001,285.001,295.001,237.472,539,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement