Advertisement
Advertisement
U.S. markets open in 2 hours 26 minutes
S&P Futures
3,774.00 -15.50 (-0.41%) Dow Futures
30,662.00 -119.00 (-0.39%) Nasdaq Futures
11,468.50 -61.00 (-0.53%) Russell 2000 Futures
1,700.20 -7.80 (-0.46%) Crude Oil
108.12 +2.36 (+2.23%) Gold
1,789.70 -17.60 (-0.97%)
PT Nippon Indosari Corpindo Tbk (ROTI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 03:08PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 1,270.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 93,800 |
| Jun 30, 2022 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,280.00 | 106,000 |
| Jun 29, 2022 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,280.00 | 277,300 |
| Jun 28, 2022 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | 128,200 |
| Jun 27, 2022 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 75,800 |
| Jun 24, 2022 | 1,285.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 53,900 |
| Jun 23, 2022 | 1,285.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | 128,200 |
| Jun 22, 2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 50,900 |
| Jun 21, 2022 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 113,400 |
| Jun 20, 2022 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,285.00 | 174,400 |
| Jun 17, 2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 109,600 |
| Jun 16, 2022 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,285.00 | 151,200 |
| Jun 15, 2022 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | 124,900 |
| Jun 14, 2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 203,200 |
| Jun 13, 2022 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,285.00 | 260,600 |
| Jun 10, 2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 128,900 |
| Jun 09, 2022 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 449,500 |
| Jun 08, 2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 112,400 |
| Jun 07, 2022 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 31,900 |
| Jun 06, 2022 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 234,200 |
| Jun 03, 2022 | 1,285.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 97,100 |
| Jun 02, 2022 | 1,275.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,285.00 | 197,800 |
| May 31, 2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 75,800 |
| May 30, 2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 81,900 |
| May 27, 2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 270,800 |
| May 25, 2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 120,100 |
| May 24, 2022 | 1,285.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 257,000 |
| May 23, 2022 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 203,500 |
| May 20, 2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | 134,800 |
| May 19, 2022 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 213,300 |
| May 18, 2022 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1,171,200 |
| May 17, 2022 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,285.00 | 102,300 |
| May 13, 2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 260,400 |
| May 12, 2022 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 213,500 |
| May 11, 2022 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | 432,800 |
| May 10, 2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,285.00 | 165,200 |
| May 09, 2022 | 1,290.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | 331,900 |
| Apr 28, 2022 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 813,600 |
| Apr 27, 2022 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 498,400 |
| Apr 26, 2022 | 1,290.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1,125,600 |
| Apr 25, 2022 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 492,000 |
| Apr 22, 2022 | 1,310.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | 1,507,500 |
| Apr 22, 2022 | 60.2 Dividend | |||||
| Apr 21, 2022 | 1,380.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,294.80 | 2,354,600 |
| Apr 20, 2022 | 1,340.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,280.47 | 1,210,300 |
| Apr 19, 2022 | 1,345.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,280.47 | 496,400 |
| Apr 18, 2022 | 1,330.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,280.47 | 1,870,800 |
| Apr 14, 2022 | 1,305.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,261.35 | 606,800 |
| Apr 13, 2022 | 1,295.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,247.02 | 284,400 |
| Apr 12, 2022 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,237.47 | 225,400 |
| Apr 11, 2022 | 1,280.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,232.69 | 448,800 |
| Apr 08, 2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,223.13 | 122,800 |
| Apr 07, 2022 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,223.13 | 193,800 |
| Apr 06, 2022 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,223.13 | 860,200 |
| Apr 05, 2022 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,223.13 | 1,031,100 |
| Apr 04, 2022 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,223.13 | 2,537,600 |
| Apr 01, 2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,227.91 | 3,218,400 |
| Mar 31, 2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,227.91 | 2,266,600 |
| Mar 30, 2022 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,227.91 | 1,105,000 |
| Mar 29, 2022 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,227.91 | 2,185,900 |
| Mar 28, 2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,227.91 | 171,700 |
| Mar 25, 2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,237.47 | 372,400 |
| Mar 24, 2022 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,237.47 | 833,300 |
| Mar 23, 2022 | 1,285.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,223.13 | 50,263,900 |
| Mar 22, 2022 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,227.91 | 1,825,900 |
| Mar 21, 2022 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,227.91 | 915,400 |
| Mar 18, 2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,232.69 | 1,891,100 |
| Mar 17, 2022 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,237.47 | 179,700 |
| Mar 16, 2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,237.47 | 2,529,500 |
| Mar 15, 2022 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,237.47 | 2,539,500 |
| Mar 14, 2022 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,237.47 | 5,661,200 |
| Mar 11, 2022 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,237.47 | 4,108,800 |
| Mar 10, 2022 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,237.47 | 3,147,200 |
| Mar 09, 2022 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,242.24 | 2,420,400 |
| Mar 08, 2022 | 1,305.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,242.24 | 2,937,000 |
| Mar 07, 2022 | 1,310.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,247.02 | 4,173,700 |
| Mar 04, 2022 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,251.80 | 10,148,200 |
| Mar 02, 2022 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,251.80 | 3,555,400 |
| Mar 01, 2022 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,261.35 | 59,000 |
| Feb 25, 2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,261.35 | 3,395,500 |
| Feb 24, 2022 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,261.35 | 11,638,300 |
| Feb 23, 2022 | 1,325.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,261.35 | 368,800 |
| Feb 22, 2022 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,270.91 | 116,600 |
| Feb 21, 2022 | 1,325.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,266.13 | 174,500 |
| Feb 18, 2022 | 1,325.00 | 1,355.00 | 1,315.00 | 1,325.00 | 1,266.13 | 505,200 |
| Feb 17, 2022 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,261.35 | 2,119,600 |
| Feb 16, 2022 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,266.13 | 726,200 |
| Feb 15, 2022 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,266.13 | 213,900 |
| Feb 14, 2022 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,266.13 | 11,058,100 |
| Feb 11, 2022 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,275.69 | 145,500 |
| Feb 10, 2022 | 1,335.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,275.69 | 112,500 |
| Feb 09, 2022 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,275.69 | 414,700 |
| Feb 08, 2022 | 1,335.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,275.69 | 916,900 |
| Feb 07, 2022 | 1,345.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,275.69 | 119,200 |
| Feb 04, 2022 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,285.24 | 340,100 |
| Feb 03, 2022 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,285.24 | 249,400 |
| Feb 02, 2022 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,285.24 | 310,600 |
| Jan 31, 2022 | 1,365.00 | 1,400.00 | 1,335.00 | 1,345.00 | 1,285.24 | 78,400 |
| Jan 28, 2022 | 1,355.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,285.24 | 3,435,200 |
| Jan 27, 2022 | 1,355.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,294.80 | 970,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
