PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 810.00
0.00 (0.00%)
Aug 1, 2025, 4:05 PM WIB
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | - | 2,267,600 |
| Jul 31, 2025 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | -0.61% | 1,993,100 |
| Jul 30, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 3,632,800 |
| Jul 29, 2025 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 1,657,500 |
| Jul 28, 2025 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | - | 1,790,400 |
| Jul 25, 2025 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 520,200 |
| Jul 24, 2025 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | - | 1,843,200 |
| Jul 23, 2025 | 835.00 | 835.00 | 820.00 | 820.00 | 820.00 | -1.20% | 2,661,600 |
| Jul 22, 2025 | 830.00 | 845.00 | 825.00 | 830.00 | 830.00 | - | 1,407,400 |
| Jul 21, 2025 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | 0.61% | 799,800 |
| Jul 18, 2025 | 820.00 | 830.00 | 820.00 | 825.00 | 825.00 | - | 2,480,900 |
| Jul 17, 2025 | 825.00 | 835.00 | 820.00 | 825.00 | 825.00 | 0.61% | 1,011,300 |
| Jul 16, 2025 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | - | 5,677,200 |
| Jul 15, 2025 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 249,500 |
| Jul 14, 2025 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | - | 647,800 |
| Jul 11, 2025 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | - | 102,900 |
| Jul 10, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 374,500 |
| Jul 9, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 662,700 |
| Jul 8, 2025 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 790,400 |
| Jul 7, 2025 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 175,800 |
| Jul 4, 2025 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 61,000 |
| Jul 3, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 156,000 |
| Jul 2, 2025 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | - | 89,700 |
| Jul 1, 2025 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 574,500 |
| Jun 30, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 141,400 |
| Jun 26, 2025 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 261,600 |
| Jun 25, 2025 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 132,200 |
| Jun 24, 2025 | 810.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 167,200 |
| Jun 23, 2025 | 815.00 | 820.00 | 795.00 | 820.00 | 820.00 | - | 1,341,700 |
| Jun 20, 2025 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | - | 540,700 |
| Jun 19, 2025 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | - | 1,099,900 |
| Jun 18, 2025 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | - | 4,880,600 |
| Jun 17, 2025 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | -0.61% | 1,097,800 |
| Jun 16, 2025 | 830.00 | 830.00 | 820.00 | 825.00 | 825.00 | -0.60% | 1,094,200 |
| Jun 13, 2025 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | -1.19% | 6,127,300 |
| Jun 12, 2025 | 840.00 | 840.00 | 830.00 | 840.00 | 840.00 | - | 543,500 |
| Jun 11, 2025 | 840.00 | 840.00 | 830.00 | 840.00 | 840.00 | - | 821,000 |
| Jun 10, 2025 | 840.00 | 840.00 | 830.00 | 840.00 | 840.00 | - | 431,000 |
| Jun 5, 2025 | 840.00 | 840.00 | 825.00 | 840.00 | 840.00 | - | 3,419,000 |
| Jun 4, 2025 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | - | 2,782,800 |
| Jun 3, 2025 | 840.00 | 845.00 | 835.00 | 840.00 | 840.00 | -0.59% | 2,304,900 |
| Jun 2, 2025 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | -0.59% | 2,706,200 |
| May 28, 2025 | 850.00 | 850.00 | 845.00 | 850.00 | 850.00 | - | 433,800 |
| May 27, 2025 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | - | 727,000 |
| May 26, 2025 | 850.00 | 855.00 | 845.00 | 850.00 | 850.00 | - | 1,999,300 |
| May 23, 2025 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.58% | 414,000 |
| May 22, 2025 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | - | 380,500 |
| May 21, 2025 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 308,500 |
| May 20, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | -0.58% | 817,500 |
| May 19, 2025 | 860.00 | 860.00 | 855.00 | 860.00 | 860.00 | - | 621,000 |