PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 610.00
-5.00 (-0.81%)
Jul 21, 2026, 4:12 PM WIB
IDX:ROTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | - | -0.81% | 509,700 |
| Jul 20, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 205,700 |
| Jul 17, 2026 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 248,000 |
| Jul 16, 2026 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 353,400 |
| Jul 15, 2026 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 183,800 |
| Jul 14, 2026 | 595.00 | 610.00 | 595.00 | 610.00 | 610.00 | 2.52% | 167,500 |
| Jul 13, 2026 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 922,600 |
| Jul 10, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -2.44% | 437,100 |
| Jul 9, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 188,600 |
| Jul 8, 2026 | 610.00 | 625.00 | 610.00 | 615.00 | 615.00 | 0.82% | 209,600 |
| Jul 7, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 457,400 |
| Jul 6, 2026 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | - | 73,400 |
| Jul 3, 2026 | 610.00 | 625.00 | 610.00 | 610.00 | 610.00 | - | 244,400 |
| Jul 2, 2026 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | - | 134,900 |
| Jul 1, 2026 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | - | 545,800 |
| Jun 30, 2026 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | -1.61% | 1,926,100 |
| Jun 29, 2026 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | - | 420,100 |
| Jun 26, 2026 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | -0.80% | 616,300 |
| Jun 25, 2026 | 625.00 | 645.00 | 620.00 | 625.00 | 625.00 | 0.81% | 1,661,900 |
| Jun 24, 2026 | 615.00 | 630.00 | 610.00 | 620.00 | 620.00 | 0.81% | 1,305,000 |
| Jun 23, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1.65% | 545,500 |
| Jun 22, 2026 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 2.54% | 1,452,700 |
| Jun 19, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 2,819,400 |
| Jun 18, 2026 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 0.85% | 399,100 |
| Jun 17, 2026 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 0.86% | 1,333,500 |
| Jun 15, 2026 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 0.87% | 1,040,800 |
| Jun 12, 2026 | 570.00 | 590.00 | 560.00 | 575.00 | 575.00 | 0.88% | 1,880,300 |
| Jun 11, 2026 | 575.00 | 590.00 | 560.00 | 570.00 | 570.00 | - | 2,267,800 |
| Jun 10, 2026 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.70% | 723,900 |
| Jun 9, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 971,500 |
| Jun 8, 2026 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 0.93% | 5,957,000 |
| Jun 5, 2026 | 545.00 | 560.00 | 540.00 | 540.00 | 540.00 | - | 2,861,200 |
| Jun 4, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 4,106,200 |
| Jun 3, 2026 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 3,202,300 |
| Jun 2, 2026 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2.83% | 1,040,500 |
| May 29, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | -1.85% | 1,287,100 |
| May 26, 2026 | 520.00 | 550.00 | 510.00 | 540.00 | 540.00 | 3.85% | 2,364,000 |
| May 25, 2026 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 1.96% | 1,418,300 |
| May 22, 2026 | 500.00 | 515.00 | 488.00 | 510.00 | 510.00 | 0.99% | 1,626,000 |
| May 21, 2026 | 555.00 | 555.00 | 500.00 | 505.00 | 505.00 | -9.01% | 3,317,800 |
| May 20, 2026 | 580.00 | 580.00 | 550.00 | 555.00 | 555.00 | -4.31% | 2,397,500 |
| 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 |