PT Rig Tenders Indonesia Tbk (IDX:RIGS)
Indonesia · Delayed Price · Currency is IDR 755.00
+10.00 (1.34%)
Aug 26, 2025, 4:00 PM WIB
IDX:RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 745.00 | 750.00 | 715.00 | 745.00 | 745.00 | - | 490,600 |
| Aug 22, 2025 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | -1.97% | 296,300 |
| Aug 21, 2025 | 770.00 | 775.00 | 760.00 | 760.00 | 760.00 | -0.65% | 41,300 |
| Aug 20, 2025 | 750.00 | 765.00 | 725.00 | 765.00 | 765.00 | 0.66% | 80,200 |
| Aug 19, 2025 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | -0.65% | 55,100 |
| Aug 15, 2025 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | -1.92% | 13,500 |
| Aug 14, 2025 | 750.00 | 790.00 | 740.00 | 780.00 | 780.00 | 4.00% | 124,700 |
| Aug 13, 2025 | 720.00 | 755.00 | 720.00 | 750.00 | 750.00 | 4.90% | 129,800 |
| Aug 12, 2025 | 775.00 | 775.00 | 705.00 | 715.00 | 715.00 | -7.74% | 486,200 |
| Aug 11, 2025 | 795.00 | 795.00 | 750.00 | 775.00 | 775.00 | - | 10,800 |
| Aug 8, 2025 | 780.00 | 780.00 | 720.00 | 775.00 | 775.00 | 1.31% | 557,100 |
| Aug 7, 2025 | 725.00 | 780.00 | 725.00 | 765.00 | 765.00 | - | 24,800 |
| Aug 6, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 48,200 |
| Aug 5, 2025 | 765.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 10,000 |
| Aug 4, 2025 | 770.00 | 785.00 | 760.00 | 770.00 | 770.00 | - | 21,600 |
| Aug 1, 2025 | 790.00 | 790.00 | 720.00 | 770.00 | 770.00 | -2.53% | 71,800 |
| Jul 31, 2025 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | - | 278,000 |
| Jul 30, 2025 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | - | 129,700 |
| Jul 29, 2025 | 790.00 | 790.00 | 755.00 | 790.00 | 790.00 | - | 17,400 |
| Jul 28, 2025 | 785.00 | 800.00 | 785.00 | 790.00 | 790.00 | 1.28% | 68,800 |
| Jul 25, 2025 | 775.00 | 795.00 | 770.00 | 780.00 | 780.00 | 0.65% | 266,200 |
| Jul 24, 2025 | 795.00 | 800.00 | 775.00 | 775.00 | 775.00 | -1.90% | 19,200 |
| Jul 23, 2025 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | -0.63% | 8,300 |
| Jul 22, 2025 | 780.00 | 800.00 | 770.00 | 795.00 | 795.00 | 1.27% | 177,800 |
| Jul 21, 2025 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | -0.63% | 271,400 |
| Jul 18, 2025 | 755.00 | 790.00 | 755.00 | 790.00 | 790.00 | -0.63% | 17,900 |
| Jul 17, 2025 | 790.00 | 795.00 | 770.00 | 795.00 | 795.00 | 1.27% | 257,400 |
| Jul 16, 2025 | 765.00 | 800.00 | 765.00 | 785.00 | 785.00 | 1.95% | 8,200 |
| Jul 15, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | - | 37,600 |
| Jul 14, 2025 | 790.00 | 790.00 | 755.00 | 770.00 | 770.00 | -2.53% | 46,200 |
| Jul 11, 2025 | 770.00 | 800.00 | 765.00 | 790.00 | 790.00 | 2.60% | 296,700 |
| Jul 10, 2025 | 760.00 | 785.00 | 750.00 | 770.00 | 770.00 | - | 264,300 |
| Jul 9, 2025 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 26,500 |
| Jul 8, 2025 | 775.00 | 815.00 | 760.00 | 770.00 | 770.00 | - | 18,200 |
| Jul 7, 2025 | 760.00 | 770.00 | 750.00 | 770.00 | 770.00 | 1.32% | 177,900 |
| Jul 4, 2025 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | -0.65% | 4,900 |
| Jul 3, 2025 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 321,600 |
| Jul 2, 2025 | 755.00 | 815.00 | 750.00 | 770.00 | 770.00 | -1.28% | 113,600 |
| Jul 1, 2025 | 785.00 | 785.00 | 755.00 | 780.00 | 780.00 | -0.64% | 31,200 |
| Jun 30, 2025 | 770.00 | 785.00 | 760.00 | 785.00 | 785.00 | 1.95% | 22,300 |
| Jun 26, 2025 | 760.00 | 770.00 | 750.00 | 770.00 | 770.00 | -0.65% | 58,200 |
| Jun 25, 2025 | 780.00 | 780.00 | 750.00 | 775.00 | 775.00 | - | 314,600 |
| Jun 24, 2025 | 780.00 | 780.00 | 750.00 | 775.00 | 775.00 | -0.64% | 54,000 |
| Jun 23, 2025 | 745.00 | 785.00 | 745.00 | 780.00 | 780.00 | 3.31% | 79,400 |
| Jun 20, 2025 | 770.00 | 790.00 | 740.00 | 755.00 | 755.00 | -4.43% | 64,900 |
| Jun 19, 2025 | 785.00 | 790.00 | 750.00 | 790.00 | 790.00 | - | 339,500 |
| Jun 18, 2025 | 775.00 | 800.00 | 730.00 | 790.00 | 790.00 | 1.94% | 674,100 |
| Jun 17, 2025 | 815.00 | 815.00 | 770.00 | 775.00 | 775.00 | -5.49% | 217,700 |
| Jun 16, 2025 | 850.00 | 850.00 | 765.00 | 820.00 | 820.00 | -3.53% | 232,500 |
| Jun 13, 2025 | 865.00 | 865.00 | 825.00 | 850.00 | 850.00 | -2.86% | 74,400 |