PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 810.00
+5.00 (0.62%)
Apr 9, 2026, 4:09 PM WIB
IDX:ROTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 785.00 | 815.00 | 780.00 | 805.00 | 805.00 | 6.62% | 17,066,600 |
| Apr 7, 2026 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | 1.34% | 2,291,900 |
| Apr 6, 2026 | 740.00 | 750.00 | 740.00 | 745.00 | 745.00 | -0.67% | 674,100 |
| Apr 2, 2026 | 745.00 | 755.00 | 745.00 | 750.00 | 750.00 | - | 692,700 |
| Apr 1, 2026 | 750.00 | 755.00 | 745.00 | 750.00 | 750.00 | - | 1,773,600 |
| Mar 31, 2026 | 745.00 | 755.00 | 745.00 | 750.00 | 750.00 | 0.67% | 974,400 |
| Mar 30, 2026 | 745.00 | 750.00 | 745.00 | 745.00 | 745.00 | - | 253,100 |
| Mar 27, 2026 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | -0.67% | 1,116,000 |
| Mar 26, 2026 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | 0.67% | 654,300 |
| Mar 25, 2026 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | - | 1,011,200 |
| Mar 17, 2026 | 745.00 | 750.00 | 730.00 | 745.00 | 745.00 | - | 406,500 |
| Mar 16, 2026 | 740.00 | 745.00 | 735.00 | 745.00 | 745.00 | 0.68% | 215,300 |
| Mar 13, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.33% | 336,600 |
| Mar 12, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 0.67% | 496,300 |
| Mar 11, 2026 | 750.00 | 755.00 | 745.00 | 745.00 | 745.00 | -0.67% | 990,200 |
| Mar 10, 2026 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 0.67% | 169,000 |
| Mar 9, 2026 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | -0.67% | 454,200 |
| Mar 6, 2026 | 755.00 | 760.00 | 750.00 | 750.00 | 750.00 | -0.66% | 85,000 |
| Mar 5, 2026 | 750.00 | 765.00 | 750.00 | 755.00 | 755.00 | 0.67% | 131,200 |
| Mar 4, 2026 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 799,900 |
| Mar 3, 2026 | 770.00 | 775.00 | 755.00 | 760.00 | 760.00 | -1.30% | 660,800 |
| Mar 2, 2026 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 318,500 |
| Feb 27, 2026 | 765.00 | 785.00 | 765.00 | 770.00 | 770.00 | 0.65% | 577,900 |
| Feb 26, 2026 | 765.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 103,800 |
| Feb 25, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 135,000 |
| Feb 24, 2026 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 142,200 |
| Feb 23, 2026 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 179,300 |
| Feb 20, 2026 | 770.00 | 775.00 | 765.00 | 775.00 | 775.00 | 1.31% | 115,000 |
| Feb 19, 2026 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 182,400 |
| Feb 18, 2026 | 770.00 | 775.00 | 770.00 | 770.00 | 770.00 | - | 106,400 |
| Feb 13, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 139,400 |
| Feb 12, 2026 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 277,400 |
| Feb 11, 2026 | 765.00 | 775.00 | 765.00 | 775.00 | 775.00 | 1.31% | 103,900 |
| Feb 10, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 148,500 |
| Feb 9, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 102,400 |
| Feb 6, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 110,100 |
| Feb 5, 2026 | 755.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1.32% | 203,200 |
| Feb 4, 2026 | 760.00 | 770.00 | 755.00 | 755.00 | 755.00 | -0.66% | 361,500 |
| Feb 3, 2026 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 267,600 |
| Feb 2, 2026 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | -0.65% | 898,100 |
| Jan 30, 2026 | 750.00 | 770.00 | 745.00 | 765.00 | 765.00 | 2.00% | 732,600 |
| Jan 29, 2026 | 780.00 | 780.00 | 720.00 | 750.00 | 750.00 | -3.23% | 1,991,300 |
| Jan 28, 2026 | 780.00 | 785.00 | 775.00 | 775.00 | 775.00 | -1.27% | 998,000 |
| Jan 27, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 0.64% | 234,500 |
| Jan 26, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | - | 376,600 |
| Jan 23, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.64% | 563,200 |
| Jan 22, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 0.64% | 514,800 |
| Jan 21, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | - | 234,600 |
| Jan 20, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.64% | 607,700 |
| Jan 19, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 0.64% | 386,800 |