PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 595.00
+5.00 (0.85%)
Aug 12, 2026, 11:45 AM WIB
IDX:ROTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | - | - | 134,900 |
| Aug 10, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 304,600 |
| Aug 7, 2026 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 127,200 |
| Aug 6, 2026 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 0.85% | 187,000 |
| Aug 5, 2026 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | - | 456,900 |
| Aug 4, 2026 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 596,200 |
| Aug 3, 2026 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | -2.50% | 696,000 |
| Jul 31, 2026 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 2.56% | 596,400 |
| Jul 30, 2026 | 585.00 | 600.00 | 585.00 | 585.00 | 585.00 | - | 1,506,600 |
| Jul 29, 2026 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | -2.50% | 1,031,600 |
| Jul 28, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 1.69% | 72,700 |
| Jul 27, 2026 | 605.00 | 610.00 | 585.00 | 590.00 | 590.00 | -1.67% | 3,541,100 |
| Jul 24, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 445,800 |
| Jul 23, 2026 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | -0.82% | 617,700 |
| Jul 22, 2026 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 333,900 |
| Jul 21, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 501,000 |
| 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 |