PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 565.00
-15.00 (-2.59%)
May 20, 2026, 11:00 AM WIB
IDX:ROTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 595.00 | 600.00 | 575.00 | 580.00 | 580.00 | -2.52% | 1,617,200 |
| May 18, 2026 | 610.00 | 610.00 | 580.00 | 595.00 | 595.00 | -2.46% | 3,360,700 |
| May 13, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 1,763,400 |
| May 12, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 1,391,300 |
| May 11, 2026 | 630.00 | 635.00 | 610.00 | 610.00 | 610.00 | -2.40% | 1,607,700 |
| May 8, 2026 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | -0.79% | 1,831,600 |
| May 7, 2026 | 610.00 | 630.00 | 605.00 | 630.00 | 630.00 | 3.28% | 2,762,600 |
| May 6, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 1,360,900 |
| May 5, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 2,126,200 |
| May 4, 2026 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | -4.65% | 4,359,700 |
| Apr 30, 2026 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | -0.77% | 2,258,100 |
| Apr 29, 2026 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | -0.76% | 1,519,400 |
| Apr 28, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 1,967,200 |
| Apr 27, 2026 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | - | 2,110,300 |
| Apr 24, 2026 | 670.00 | 675.00 | 640.00 | 655.00 | 655.00 | -2.24% | 5,579,800 |
| Apr 23, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -1.47% | 2,917,200 |
| Apr 22, 2026 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | -0.73% | 2,232,300 |
| Apr 21, 2026 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 3,500,000 |
| Apr 20, 2026 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | -2.82% | 9,528,900 |
| Apr 17, 2026 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | -0.70% | 7,146,800 |
| Apr 16, 2026 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | -11.18% | 14,400,300 |
| Apr 15, 2026 | 805.00 | 810.00 | 800.00 | 805.00 | 724.96 | 0.63% | 23,862,800 |
| Apr 14, 2026 | 805.00 | 805.00 | 795.00 | 800.00 | 720.46 | - | 11,371,700 |
| Apr 13, 2026 | 805.00 | 805.00 | 795.00 | 800.00 | 720.46 | -0.62% | 15,183,100 |
| Apr 10, 2026 | 815.00 | 815.00 | 795.00 | 805.00 | 724.96 | -0.62% | 14,201,500 |
| Apr 9, 2026 | 810.00 | 815.00 | 795.00 | 810.00 | 729.46 | 0.62% | 13,218,100 |
| Apr 8, 2026 | 785.00 | 815.00 | 780.00 | 805.00 | 724.96 | 6.62% | 17,066,600 |
| Apr 7, 2026 | 750.00 | 760.00 | 745.00 | 755.00 | 679.93 | 1.34% | 2,291,900 |
| Apr 6, 2026 | 740.00 | 750.00 | 740.00 | 745.00 | 670.93 | -0.67% | 674,100 |
| Apr 2, 2026 | 745.00 | 755.00 | 745.00 | 750.00 | 675.43 | - | 692,700 |
| Apr 1, 2026 | 750.00 | 755.00 | 745.00 | 750.00 | 675.43 | - | 1,773,600 |
| Mar 31, 2026 | 745.00 | 755.00 | 745.00 | 750.00 | 675.43 | 0.67% | 974,400 |
| Mar 30, 2026 | 745.00 | 750.00 | 745.00 | 745.00 | 670.93 | - | 253,100 |
| Mar 27, 2026 | 750.00 | 750.00 | 740.00 | 745.00 | 670.93 | -0.67% | 1,116,000 |
| Mar 26, 2026 | 750.00 | 750.00 | 745.00 | 750.00 | 675.43 | 0.67% | 654,300 |
| Mar 25, 2026 | 745.00 | 755.00 | 740.00 | 745.00 | 670.93 | - | 1,011,200 |
| Mar 17, 2026 | 745.00 | 750.00 | 730.00 | 745.00 | 670.93 | - | 406,500 |
| Mar 16, 2026 | 740.00 | 745.00 | 735.00 | 745.00 | 670.93 | 0.68% | 215,300 |
| Mar 13, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 666.42 | -1.33% | 336,600 |
| Mar 12, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 675.43 | 0.67% | 496,300 |
| Mar 11, 2026 | 750.00 | 755.00 | 745.00 | 745.00 | 670.93 | -0.67% | 990,200 |
| Mar 10, 2026 | 745.00 | 760.00 | 745.00 | 750.00 | 675.43 | 0.67% | 169,000 |
| Mar 9, 2026 | 750.00 | 750.00 | 740.00 | 745.00 | 670.93 | -0.67% | 454,200 |
| Mar 6, 2026 | 755.00 | 760.00 | 750.00 | 750.00 | 675.43 | -0.66% | 85,000 |
| Mar 5, 2026 | 750.00 | 765.00 | 750.00 | 755.00 | 679.93 | 0.67% | 131,200 |
| Mar 4, 2026 | 765.00 | 765.00 | 745.00 | 750.00 | 675.43 | -1.32% | 799,900 |
| Mar 3, 2026 | 770.00 | 775.00 | 755.00 | 760.00 | 684.43 | -1.30% | 660,800 |
| Mar 2, 2026 | 770.00 | 770.00 | 765.00 | 770.00 | 693.44 | - | 318,500 |
| Feb 27, 2026 | 765.00 | 785.00 | 765.00 | 770.00 | 693.44 | 0.65% | 577,900 |
| Feb 26, 2026 | 765.00 | 770.00 | 765.00 | 765.00 | 688.94 | - | 103,800 |