PT Rig Tenders Indonesia Tbk (IDX:RIGS)
Indonesia · Delayed Price · Currency is IDR 605.00
-35.00 (-5.47%)
Sep 18, 2026, 4:08 PM WIB
IDX:RIGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 640.00 | 650.00 | 580.00 | 605.00 | - | -5.47% | 933,100 |
| Sep 17, 2026 | 645.00 | 650.00 | 625.00 | 640.00 | 640.00 | -1.54% | 112,400 |
| Sep 16, 2026 | 630.00 | 655.00 | 620.00 | 650.00 | 650.00 | 4.00% | 351,600 |
| Sep 15, 2026 | 675.00 | 695.00 | 595.00 | 625.00 | 625.00 | -10.07% | 6,278,700 |
| Sep 14, 2026 | 705.00 | 705.00 | 645.00 | 695.00 | 695.00 | -1.42% | 496,900 |
| Sep 11, 2026 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 0.71% | 36,200 |
| Sep 10, 2026 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | - | 120,300 |
| Sep 9, 2026 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -2.10% | 77,300 |
| Sep 8, 2026 | 705.00 | 720.00 | 700.00 | 715.00 | 715.00 | -0.69% | 53,300 |
| Sep 7, 2026 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 0.70% | 16,400 |
| Sep 4, 2026 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | - | 26,300 |
| Sep 3, 2026 | 735.00 | 735.00 | 710.00 | 715.00 | 715.00 | 0.70% | 45,400 |
| Sep 2, 2026 | 685.00 | 790.00 | 675.00 | 710.00 | 710.00 | 3.65% | 3,658,300 |
| Sep 1, 2026 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | 1.48% | 94,800 |
| Aug 31, 2026 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | -0.74% | 69,900 |
| Aug 28, 2026 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | - | 41,800 |
| Aug 27, 2026 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | - | 50,000 |
| Aug 26, 2026 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 4,000 |
| Aug 24, 2026 | 690.00 | 690.00 | 660.00 | 680.00 | 680.00 | -1.45% | 47,300 |
| Aug 21, 2026 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 0.73% | 2,300 |
| Aug 20, 2026 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | 0.74% | 145,500 |
| Aug 19, 2026 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 52,000 |
| Aug 18, 2026 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 0.74% | 7,900 |
| Aug 14, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -1.45% | 3,000 |
| Aug 13, 2026 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1.47% | 16,100 |
| Aug 12, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 119,000 |
| Aug 11, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -1.45% | 17,600 |
| Aug 10, 2026 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 2.99% | 36,700 |
| Aug 7, 2026 | 675.00 | 695.00 | 670.00 | 670.00 | 670.00 | -1.47% | 138,400 |
| Aug 6, 2026 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | - | 49,400 |
| Aug 5, 2026 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | -1.45% | 13,700 |
| Aug 4, 2026 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 2.99% | 18,000 |
| Aug 3, 2026 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | -1.47% | 7,500 |
| Jul 31, 2026 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 2.26% | 20,500 |
| Jul 30, 2026 | 685.00 | 685.00 | 665.00 | 665.00 | 665.00 | -1.48% | 59,600 |
| Jul 29, 2026 | 675.00 | 685.00 | 665.00 | 675.00 | 675.00 | - | 49,800 |
| Jul 28, 2026 | 670.00 | 695.00 | 670.00 | 675.00 | 675.00 | -0.74% | 42,600 |
| Jul 27, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -1.45% | 700 |
| Jul 24, 2026 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | -0.72% | 7,300 |
| Jul 23, 2026 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1.46% | 15,600 |
| Jul 22, 2026 | 690.00 | 700.00 | 670.00 | 685.00 | 685.00 | 0.74% | 80,400 |
| Jul 21, 2026 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | -0.73% | 54,500 |
| Jul 20, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | - | 6,000 |
| Jul 17, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 900 |
| Jul 16, 2026 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | -0.72% | 14,900 |
| Jul 15, 2026 | 695.00 | 700.00 | 675.00 | 690.00 | 690.00 | -0.72% | 79,800 |
| Jul 14, 2026 | 685.00 | 700.00 | 670.00 | 695.00 | 695.00 | 1.46% | 527,500 |
| Jul 13, 2026 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | - | 37,200 |
| Jul 10, 2026 | 655.00 | 685.00 | 655.00 | 685.00 | 685.00 | 2.24% | 47,700 |
| Jul 9, 2026 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | - | 85,300 |