PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 790.00
+5.00 (0.64%)
At close: Dec 30, 2025
IDX:ROTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 785.00 | 785.00 | 780.00 | 785.00 | - | - | 74,300 |
| Dec 29, 2025 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | 0.64% | 113,100 |
| Dec 24, 2025 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | -1.27% | 432,000 |
| Dec 23, 2025 | 785.00 | 790.00 | 780.00 | 790.00 | 790.00 | 0.64% | 53,300 |
| Dec 22, 2025 | 785.00 | 785.00 | 780.00 | 785.00 | 785.00 | - | 158,400 |
| Dec 19, 2025 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | - | 101,400 |
| Dec 18, 2025 | 785.00 | 790.00 | 770.00 | 785.00 | 785.00 | - | 856,600 |
| Dec 17, 2025 | 795.00 | 795.00 | 780.00 | 785.00 | 785.00 | -1.26% | 935,700 |
| Dec 16, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 340,600 |
| Dec 15, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 187,600 |
| Dec 12, 2025 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.63% | 1,172,200 |
| Dec 11, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 243,400 |
| Dec 10, 2025 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 253,000 |
| Dec 9, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | -0.63% | 133,700 |
| Dec 8, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 152,600 |
| Dec 5, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 286,600 |
| Dec 4, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 85,700 |
| Dec 3, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 180,000 |
| Dec 2, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 410,300 |
| Dec 1, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 407,500 |
| Nov 28, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 249,000 |
| Nov 27, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 0.63% | 241,800 |
| Nov 26, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | 336,900 |
| Nov 25, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 378,900 |
| Nov 24, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 167,500 |
| Nov 21, 2025 | 790.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 410,700 |
| Nov 20, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 363,600 |
| 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 |