PT Rig Tenders Indonesia Tbk (IDX:RIGS)
Indonesia · Delayed Price · Currency is IDR 585.00
+5.00 (0.86%)
Oct 29, 2026, 4:00 PM WIB
IDX:RIGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 580.00 | 610.00 | 580.00 | 585.00 | 585.00 | 0.86% | 94,800 |
| Oct 28, 2026 | 600.00 | 600.00 | 575.00 | 580.00 | 580.00 | -0.85% | 202,200 |
| Oct 27, 2026 | 595.00 | 615.00 | 585.00 | 585.00 | 585.00 | -4.88% | 85,800 |
| Oct 26, 2026 | 615.00 | 620.00 | 585.00 | 615.00 | 615.00 | - | 11,900 |
| Oct 23, 2026 | 590.00 | 615.00 | 565.00 | 615.00 | 615.00 | 4.24% | 1,600 |
| Oct 22, 2026 | 565.00 | 620.00 | 555.00 | 590.00 | 590.00 | 4.42% | 27,800 |
| Oct 21, 2026 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | -0.88% | 58,100 |
| Oct 20, 2026 | 550.00 | 580.00 | 540.00 | 570.00 | 570.00 | 3.64% | 42,000 |
| Oct 19, 2026 | 560.00 | 560.00 | 525.00 | 550.00 | 550.00 | -1.79% | 284,400 |
| Oct 16, 2026 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | -11.11% | 125,800 |
| Oct 15, 2026 | 615.00 | 630.00 | 610.00 | 630.00 | 630.00 | - | 2,100 |
| Oct 14, 2026 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | - | 43,600 |
| Oct 13, 2026 | 625.00 | 635.00 | 600.00 | 630.00 | 630.00 | - | 48,400 |
| Oct 12, 2026 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | -0.79% | 12,700 |
| Oct 9, 2026 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 0.79% | 28,800 |
| Oct 8, 2026 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 76,900 |
| Oct 7, 2026 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | -0.79% | 47,300 |
| Oct 6, 2026 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | - | 67,200 |
| Oct 5, 2026 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | -0.78% | 55,900 |
| Oct 2, 2026 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | - | 17,500 |
| Oct 1, 2026 | 630.00 | 650.00 | 630.00 | 640.00 | 640.00 | 1.59% | 55,400 |
| Sep 30, 2026 | 615.00 | 635.00 | 615.00 | 630.00 | 630.00 | - | 13,100 |
| Sep 29, 2026 | 620.00 | 630.00 | 605.00 | 630.00 | 630.00 | 0.80% | 198,400 |
| Sep 28, 2026 | 620.00 | 640.00 | 605.00 | 625.00 | 625.00 | - | 58,800 |
| Sep 25, 2026 | 640.00 | 640.00 | 605.00 | 625.00 | 625.00 | 1.63% | 123,500 |
| Sep 24, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 48,200 |
| Sep 23, 2026 | 605.00 | 640.00 | 605.00 | 620.00 | 620.00 | 2.48% | 78,800 |
| Sep 22, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 72,600 |
| Sep 21, 2026 | 615.00 | 615.00 | 590.00 | 605.00 | 605.00 | - | 207,000 |
| Sep 18, 2026 | 640.00 | 650.00 | 580.00 | 605.00 | 605.00 | -5.47% | 922,700 |
| 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 |