PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 795.00
-5.00 (-0.63%)
Nov 20, 2025, 2:06 PM WIB
IDX:ROTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | - | - | 171,800 |
| Nov 19, 2025 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | - | 569,000 |
| Nov 18, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 447,100 |
| Nov 17, 2025 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 483,700 |
| Nov 14, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 142,800 |
| Nov 13, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 79,300 |
| Nov 12, 2025 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | - | 45,900 |
| Nov 11, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | -0.62% | 248,400 |
| Nov 10, 2025 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 144,200 |
| Nov 7, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 220,700 |
| Nov 6, 2025 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | - | 305,100 |
| Nov 5, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 107,800 |
| Nov 4, 2025 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | -0.62% | 275,900 |
| Nov 3, 2025 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 229,700 |
| Oct 31, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 251,900 |
| Oct 30, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 418,900 |
| Oct 29, 2025 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | 0.63% | 147,000 |
| Oct 28, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 171,600 |
| Oct 27, 2025 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 1.27% | 395,800 |
| Oct 24, 2025 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | -0.63% | 209,200 |
| Oct 23, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.63% | 192,300 |
| Oct 22, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 216,600 |
| Oct 21, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 127,900 |
| Oct 20, 2025 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 119,400 |
| 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 | - | 514,700 |
| 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 |