PT Rig Tenders Indonesia Tbk (IDX:RIGS)
Indonesia · Delayed Price · Currency is IDR 690.00
+20.00 (2.99%)
Aug 10, 2026, 4:00 PM WIB
IDX:RIGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | -1.47% | 33,600 |
| Jul 7, 2026 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 0.74% | 41,700 |
| Jul 6, 2026 | 685.00 | 685.00 | 655.00 | 675.00 | 675.00 | 0.75% | 56,000 |
| Jul 3, 2026 | 685.00 | 690.00 | 665.00 | 670.00 | 670.00 | -2.90% | 98,400 |
| Jul 2, 2026 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | - | 65,700 |
| Jul 1, 2026 | 660.00 | 690.00 | 650.00 | 690.00 | 690.00 | - | 214,600 |
| Jun 30, 2026 | 655.00 | 690.00 | 655.00 | 690.00 | 690.00 | 1.47% | 37,000 |
| Jun 29, 2026 | 685.00 | 685.00 | 655.00 | 680.00 | 680.00 | -0.73% | 19,600 |
| Jun 26, 2026 | 695.00 | 695.00 | 660.00 | 685.00 | 685.00 | -1.44% | 124,700 |
| 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 |