Advertisement
Advertisement
U.S. markets open in 2 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PT Nippon Indosari Corpindo Tbk (ROTI.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,280.000.00 (0.00%)
At close: 03:08PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Mar 14, 20221,300.001,300.001,285.001,295.001,237.475,661,200
Mar 11, 20221,295.001,295.001,280.001,295.001,237.474,108,800
Mar 10, 20221,295.001,300.001,290.001,295.001,237.473,147,200
Mar 09, 20221,300.001,300.001,290.001,300.001,242.242,420,400
Mar 08, 20221,305.001,305.001,295.001,300.001,242.242,937,000
Mar 07, 20221,310.001,310.001,300.001,305.001,247.024,173,700
Mar 04, 20221,310.001,315.001,310.001,310.001,251.8010,148,200
Mar 02, 20221,315.001,320.001,310.001,310.001,251.803,555,400
Mar 01, 20221,320.001,320.001,315.001,320.001,261.3559,000
Feb 25, 20221,320.001,320.001,305.001,320.001,261.353,395,500
Feb 24, 20221,330.001,330.001,300.001,320.001,261.3511,638,300
Feb 23, 20221,325.001,330.001,305.001,320.001,261.35368,800
Feb 22, 20221,330.001,330.001,320.001,330.001,270.91116,600
Feb 21, 20221,325.001,340.001,320.001,325.001,266.13174,500
Feb 18, 20221,325.001,355.001,315.001,325.001,266.13505,200
Feb 17, 20221,325.001,325.001,320.001,320.001,261.352,119,600
Feb 16, 20221,325.001,330.001,315.001,325.001,266.13726,200
Feb 15, 20221,325.001,330.001,320.001,325.001,266.13213,900
Feb 14, 20221,330.001,340.001,315.001,325.001,266.1311,058,100
Feb 11, 20221,335.001,335.001,325.001,335.001,275.69145,500
Feb 10, 20221,335.001,345.001,325.001,335.001,275.69112,500
Feb 09, 20221,335.001,335.001,325.001,335.001,275.69414,700
Feb 08, 20221,335.001,345.001,320.001,335.001,275.69916,900
Feb 07, 20221,345.001,380.001,320.001,335.001,275.69119,200
Feb 04, 20221,345.001,345.001,325.001,345.001,285.24340,100
Feb 03, 20221,340.001,345.001,335.001,345.001,285.24249,400
Feb 02, 20221,345.001,345.001,325.001,345.001,285.24310,600
Jan 31, 20221,365.001,400.001,335.001,345.001,285.2478,400
Jan 28, 20221,355.001,355.001,335.001,345.001,285.243,435,200
Jan 27, 20221,355.001,355.001,315.001,355.001,294.80970,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement