PT Rig Tenders Indonesia Tbk (IDX:RIGS)
Indonesia · Delayed Price · Currency is IDR 685.00
+10.00 (1.48%)
May 13, 2026, 4:00 PM WIB
IDX:RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 175,700 |
| 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% | 66,700 |
| 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% | 26,200 |
| Apr 28, 2026 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | - | 85,700 |
| Apr 27, 2026 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 1.47% | 26,200 |
| Apr 24, 2026 | 690.00 | 690.00 | 665.00 | 680.00 | 680.00 | -1.45% | 40,300 |
| Apr 23, 2026 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 38,600 |
| 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 | - | 52,500 |
| 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% | 13,600 |
| 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% | 42,300 |
| Mar 13, 2026 | 700.00 | 710.00 | 685.00 | 700.00 | 700.00 | 1.45% | 158,200 |
| Mar 12, 2026 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 1.47% | 1,900 |
| Mar 11, 2026 | 705.00 | 710.00 | 675.00 | 680.00 | 680.00 | -2.16% | 53,200 |
| Mar 10, 2026 | 685.00 | 705.00 | 675.00 | 695.00 | 695.00 | 1.46% | 74,500 |
| Mar 9, 2026 | 725.00 | 725.00 | 680.00 | 685.00 | 685.00 | -5.52% | 158,000 |
| Mar 6, 2026 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | -3.33% | 106,200 |
| Mar 5, 2026 | 770.00 | 770.00 | 735.00 | 750.00 | 750.00 | - | 51,300 |
| Mar 4, 2026 | 780.00 | 780.00 | 720.00 | 750.00 | 750.00 | - | 224,000 |
| Mar 3, 2026 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 2.74% | 140,100 |
| Mar 2, 2026 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | -2.67% | 86,800 |
| Feb 27, 2026 | 755.00 | 755.00 | 740.00 | 750.00 | 750.00 | -0.66% | 20,300 |
| Feb 26, 2026 | 760.00 | 760.00 | 740.00 | 755.00 | 755.00 | 0.67% | 44,700 |
| Feb 25, 2026 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.32% | 28,300 |
| Feb 24, 2026 | 755.00 | 760.00 | 730.00 | 760.00 | 760.00 | 1.33% | 186,800 |