PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
Oct 30, 2026, 4:08 PM WIB
IDX:ROTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | -0.99% | 545,700 |
| Oct 29, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 296,800 |
| Oct 28, 2026 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 134,400 |
| Oct 27, 2026 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 273,600 |
| Oct 26, 2026 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 341,000 |
| Oct 23, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 223,000 |
| Oct 22, 2026 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 0.97% | 300,100 |
| Oct 21, 2026 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 0.98% | 545,400 |
| Oct 20, 2026 | 494.00 | 525.00 | 490.00 | 510.00 | 510.00 | 3.24% | 804,300 |
| Oct 19, 2026 | 505.00 | 505.00 | 476.00 | 494.00 | 494.00 | -3.14% | 1,320,800 |
| Oct 16, 2026 | 555.00 | 555.00 | 500.00 | 510.00 | 510.00 | -8.11% | 5,221,400 |
| Oct 15, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 361,600 |
| Oct 14, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 206,000 |
| Oct 13, 2026 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.90% | 327,000 |
| Oct 12, 2026 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | - | 289,700 |
| Oct 9, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 228,500 |
| Oct 8, 2026 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 382,000 |
| Oct 7, 2026 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | -0.88% | 152,500 |
| Oct 6, 2026 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 0.88% | 421,900 |
| Oct 5, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 181,100 |
| Oct 2, 2026 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.90% | 393,500 |
| Oct 1, 2026 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | -0.89% | 256,300 |
| Sep 30, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -0.88% | 950,200 |
| Sep 29, 2026 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | -0.88% | 516,400 |
| Sep 28, 2026 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 1,373,500 |
| Sep 25, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 739,000 |
| Sep 24, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 318,200 |
| Sep 23, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 519,700 |
| Sep 22, 2026 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | -0.85% | 265,700 |
| Sep 21, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 242,500 |
| Sep 18, 2026 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 786,800 |
| Sep 17, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 319,700 |
| Sep 16, 2026 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 531,300 |
| Sep 15, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 282,200 |
| Sep 14, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 777,800 |
| Sep 11, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 330,400 |
| Sep 10, 2026 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 265,500 |
| Sep 9, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 530,700 |
| Sep 8, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 358,300 |
| Sep 7, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 666,700 |
| Sep 4, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 0.86% | 191,400 |
| Sep 3, 2026 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | - | 1,621,200 |
| Sep 2, 2026 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | -0.85% | 1,225,300 |
| Sep 1, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 378,300 |
| Aug 31, 2026 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 545,900 |
| Aug 28, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 204,300 |
| Aug 27, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 591,500 |
| Aug 26, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 535,000 |
| Aug 24, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 769,300 |
| Aug 21, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 302,800 |