PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia · Delayed Price · Currency is IDR 580.00
-5.00 (-0.85%)
Sep 22, 2026, 3:26 PM WIB
IDX:ROTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 585.00 | 585.00 | 580.00 | 585.00 | - | - | 209,000 |
| 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 |
| Aug 20, 2026 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 0.86% | 342,000 |
| Aug 19, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | - | 878,100 |
| Aug 18, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 676,200 |
| Aug 14, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 327,600 |
| Aug 13, 2026 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 192,600 |
| Aug 12, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 333,000 |
| Aug 11, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 205,900 |
| 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 | - | 487,800 |
| 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 |