PT Rig Tenders Indonesia Tbk (IDX:RIGS)
Indonesia · Delayed Price · Currency is IDR 685.00
-10.00 (-1.44%)
Jun 26, 2026, 3:48 PM WIB
IDX:RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 695.00 | 695.00 | 660.00 | 685.00 | - | -1.44% | 124,800 |
| Jun 25, 2026 | 690.00 | 695.00 | 670.00 | 695.00 | 695.00 | 0.72% | 18,500 |
| Jun 24, 2026 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 134,000 |
| Jun 23, 2026 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 1.47% | 339,100 |
| Jun 22, 2026 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | -1.45% | 320,100 |
| Jun 19, 2026 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | 2.99% | 19,500 |
| Jun 18, 2026 | 680.00 | 695.00 | 650.00 | 670.00 | 670.00 | -1.47% | 157,600 |
| Jun 17, 2026 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 146,300 |
| Jun 15, 2026 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | - | 223,900 |
| Jun 12, 2026 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 3.82% | 57,800 |
| Jun 11, 2026 | 685.00 | 685.00 | 655.00 | 655.00 | 655.00 | -1.50% | 303,900 |
| Jun 10, 2026 | 645.00 | 675.00 | 645.00 | 665.00 | 665.00 | 3.10% | 644,000 |
| Jun 9, 2026 | 620.00 | 645.00 | 575.00 | 645.00 | 645.00 | 4.03% | 300,000 |
| Jun 8, 2026 | 680.00 | 680.00 | 610.00 | 620.00 | 620.00 | -4.62% | 194,800 |
| Jun 5, 2026 | 665.00 | 665.00 | 620.00 | 650.00 | 650.00 | -2.26% | 375,000 |
| Jun 4, 2026 | 655.00 | 690.00 | 650.00 | 665.00 | 665.00 | - | 154,300 |
| Jun 3, 2026 | 700.00 | 700.00 | 655.00 | 665.00 | 665.00 | -1.48% | 59,800 |
| Jun 2, 2026 | 660.00 | 695.00 | 660.00 | 675.00 | 675.00 | 2.27% | 61,700 |
| May 29, 2026 | 695.00 | 695.00 | 660.00 | 660.00 | 660.00 | -5.04% | 92,700 |
| May 26, 2026 | 690.00 | 695.00 | 670.00 | 695.00 | 695.00 | 1.46% | 120,600 |
| May 25, 2026 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | -0.72% | 36,700 |
| May 22, 2026 | 675.00 | 690.00 | 655.00 | 690.00 | 690.00 | 0.73% | 34,600 |
| May 21, 2026 | 650.00 | 710.00 | 650.00 | 685.00 | 685.00 | 0.74% | 165,600 |
| May 20, 2026 | 665.00 | 705.00 | 655.00 | 680.00 | 680.00 | - | 145,000 |
| May 19, 2026 | 665.00 | 680.00 | 655.00 | 680.00 | 680.00 | 1.49% | 64,600 |
| May 18, 2026 | 685.00 | 685.00 | 655.00 | 670.00 | 670.00 | -2.19% | 107,300 |
| May 13, 2026 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 1.48% | 146,700 |
| May 12, 2026 | 685.00 | 685.00 | 640.00 | 675.00 | 675.00 | -0.74% | 54,800 |
| May 11, 2026 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | -0.73% | 35,500 |
| May 8, 2026 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | - | 168,100 |
| May 7, 2026 | 675.00 | 690.00 | 650.00 | 685.00 | 685.00 | -0.72% | 75,100 |
| May 6, 2026 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | - | 28,400 |
| May 5, 2026 | 675.00 | 695.00 | 655.00 | 690.00 | 690.00 | 0.73% | 44,500 |
| May 4, 2026 | 680.00 | 700.00 | 655.00 | 685.00 | 685.00 | 0.74% | 66,300 |
| Apr 30, 2026 | 675.00 | 700.00 | 660.00 | 680.00 | 680.00 | 1.49% | 134,900 |
| Apr 29, 2026 | 690.00 | 695.00 | 670.00 | 670.00 | 670.00 | -2.90% | 24,800 |
| Apr 28, 2026 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | - | 79,400 |
| Apr 27, 2026 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 1.47% | 22,100 |
| Apr 24, 2026 | 690.00 | 690.00 | 665.00 | 680.00 | 680.00 | -1.45% | 32,400 |
| Apr 23, 2026 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 37,900 |
| Apr 22, 2026 | 695.00 | 710.00 | 680.00 | 695.00 | 695.00 | - | 43,600 |
| Apr 21, 2026 | 685.00 | 695.00 | 670.00 | 695.00 | 695.00 | - | 44,600 |
| Apr 20, 2026 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.71% | 20,200 |
| Apr 17, 2026 | 710.00 | 710.00 | 670.00 | 700.00 | 700.00 | - | 50,400 |
| Apr 16, 2026 | 700.00 | 705.00 | 685.00 | 700.00 | 700.00 | 2.94% | 9,300 |
| Apr 15, 2026 | 690.00 | 710.00 | 680.00 | 680.00 | 680.00 | -1.45% | 383,700 |
| Apr 14, 2026 | 690.00 | 695.00 | 665.00 | 690.00 | 690.00 | 0.73% | 104,500 |
| Apr 13, 2026 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | 0.74% | 15,300 |
| Apr 10, 2026 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 0.74% | 451,500 |
| Apr 9, 2026 | 690.00 | 690.00 | 650.00 | 675.00 | 675.00 | - | 171,800 |