PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
800.00
0.00 (0.00%)
Sep 4, 2025, 4:12 PM WIB
IDX:ROTI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 214,300 |
Sep 3, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 193,200 |
Sep 2, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 310,000 |
Sep 1, 2025 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | -0.63% | 432,900 |
Aug 29, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 435,300 |
Aug 28, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 770,700 |
Aug 27, 2025 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | -0.62% | 1,583,100 |
Aug 26, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | - | 404,900 |
Aug 25, 2025 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 613,200 |
Aug 22, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | -0.62% | 3,522,400 |
Aug 21, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 1,092,600 |
Aug 20, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 647,500 |
Aug 19, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 1,152,500 |
Aug 15, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 173,700 |
Aug 14, 2025 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | - | 505,300 |
Aug 13, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 796,800 |
Aug 12, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 271,200 |
Aug 11, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 544,600 |
Aug 8, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 1,187,400 |
Aug 7, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 1,291,200 |
Aug 6, 2025 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | - | 444,800 |
Aug 5, 2025 | 810.00 | 825.00 | 810.00 | 810.00 | 810.00 | - | 1,308,000 |
Aug 4, 2025 | 815.00 | 830.00 | 810.00 | 810.00 | 810.00 | - | 1,127,900 |
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 |