PT Rig Tenders Indonesia Tbk (IDX:RIGS)
Indonesia · Delayed Price · Currency is IDR 650.00
-15.00 (-2.26%)
Jun 5, 2026, 3:48 PM WIB
IDX:RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 670.00 | 745.00 | 665.00 | 675.00 | 675.00 | 3.05% | 188,800 |
| Apr 7, 2026 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | -1.50% | 48,400 |
| Apr 6, 2026 | 680.00 | 710.00 | 645.00 | 665.00 | 665.00 | -2.92% | 415,400 |
| Apr 2, 2026 | 710.00 | 710.00 | 685.00 | 685.00 | 685.00 | -1.44% | 13,200 |
| Apr 1, 2026 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | -0.71% | 9,500 |
| Mar 31, 2026 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.94% | 12,200 |
| Mar 30, 2026 | 660.00 | 700.00 | 660.00 | 680.00 | 680.00 | -3.55% | 159,800 |
| Mar 27, 2026 | 695.00 | 745.00 | 665.00 | 705.00 | 705.00 | 1.44% | 185,900 |
| Mar 26, 2026 | 715.00 | 715.00 | 660.00 | 695.00 | 695.00 | 1.46% | 71,200 |
| Mar 25, 2026 | 685.00 | 730.00 | 680.00 | 685.00 | 685.00 | - | 65,800 |
| Mar 17, 2026 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | - | 20,800 |
| Mar 16, 2026 | 700.00 | 700.00 | 655.00 | 685.00 | 685.00 | -2.14% | 40,400 |
| Mar 13, 2026 | 700.00 | 710.00 | 685.00 | 700.00 | 700.00 | 1.45% | 121,100 |
| Mar 12, 2026 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 1.47% | 1,700 |