PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 790.00
+5.00 (0.63%)
Oct 21, 2025, 11:48 AM WIB
IDX:ROTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 337,700 |
| Oct 16, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 109,500 |
| Oct 15, 2025 | 795.00 | 795.00 | 780.00 | 790.00 | 790.00 | -0.63% | 705,400 |
| Oct 14, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 349,300 |
| Oct 13, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 141,000 |
| Oct 10, 2025 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | - | 217,700 |
| Oct 9, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 174,000 |
| Oct 8, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 342,900 |
| Oct 7, 2025 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 619,900 |
| Oct 6, 2025 | 800.00 | 805.00 | 780.00 | 795.00 | 795.00 | -0.63% | 603,800 |
| Oct 3, 2025 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 718,400 |
| Oct 2, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 257,700 |
| Oct 1, 2025 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | - | 977,600 |
| Sep 30, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 555,500 |
| Sep 29, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 286,700 |
| Sep 26, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 256,700 |
| Sep 25, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 777,600 |
| Sep 24, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 933,500 |
| Sep 23, 2025 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 379,700 |
| Sep 22, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 290,300 |
| Sep 19, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 269,900 |
| Sep 18, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 298,900 |
| Sep 17, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 515,500 |
| Sep 16, 2025 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | -0.63% | 1,584,100 |
| Sep 15, 2025 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -1.23% | 1,553,200 |
| Sep 12, 2025 | 820.00 | 830.00 | 805.00 | 810.00 | 810.00 | 1.25% | 4,413,900 |
| Sep 11, 2025 | 790.00 | 810.00 | 790.00 | 800.00 | 800.00 | 0.63% | 779,300 |
| Sep 10, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 116,500 |
| Sep 9, 2025 | 790.00 | 800.00 | 780.00 | 795.00 | 795.00 | - | 789,300 |
| Sep 8, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 173,100 |
| 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 |