PT Nippon Indosari Corpindo Tbk(ID:ROTI)
Rp492.00-2.00 (-0.40%)
ID:ROTI
PT Nippon Indosari Corpindo Tbk historical prices
Rp492.00
At close:-2.00 (-0.40%)
PT Nippon Indosari Corpindo Tbk (ROTI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 492.00 | 496.00 | 488.00 | 492.00 | 492.00 | -0.40% | 423,400 | 0.72 |
| Nov 10, 2026 | 490.00 | 496.00 | 488.00 | 494.00 | 494.00 | +3.78% | 260,700 | 0.45 |
| Nov 09, 2026 | 482.00 | 490.00 | 482.00 | 488.00 | 488.00 | +2.52% | 330,200 | 0.56 |
| Nov 06, 2026 | 480.00 | 482.00 | 474.00 | 476.00 | 476.00 | -0.83% | 1,177,900 | 2.07 |
| Nov 05, 2026 | 482.00 | 494.00 | 480.00 | 480.00 | 480.00 | -0.41% | 572,200 | 1.01 |
| Nov 04, 2026 | 482.00 | 482.00 | 476.00 | 482.00 | 482.00 | +0.42% | 515,100 | 0.92 |
| Nov 03, 2026 | 496.00 | 498.00 | 480.00 | 480.00 | 480.00 | -3.23% | 730,900 | 1.33 |
| Nov 02, 2026 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | -0.80% | 832,400 | 1.53 |
| Oct 30, 2026 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | -0.99% | 545,700 | 1.00 |
| Oct 29, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 296,800 | 0.54 |
| Oct 28, 2026 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 0.00% | 134,400 | 0.24 |
| Oct 27, 2026 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 273,600 | 0.47 |
| Oct 26, 2026 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 341,000 | 0.58 |
| Oct 23, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 0.00% | 223,000 | 0.38 |
| Oct 22, 2026 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | +0.97% | 300,100 | 0.47 |
| Oct 21, 2026 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | +0.98% | 545,400 | 0.86 |
| Oct 20, 2026 | 494.00 | 525.00 | 490.00 | 510.00 | 510.00 | +3.24% | 804,300 | 1.27 |
| Oct 19, 2026 | 505.00 | 505.00 | 476.00 | 494.00 | 494.00 | -3.14% | 1,320,800 | 2.14 |
| Oct 16, 2026 | 555.00 | 555.00 | 500.00 | 510.00 | 510.00 | -8.11% | 5,222,300 | 9.61 |
| Oct 15, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.00% | 361,600 | 0.67 |
| Oct 14, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 206,000 | 0.38 |
| Oct 13, 2026 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | +0.90% | 327,000 | 0.60 |
| Oct 12, 2026 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | 0.00% | 290,700 | 0.54 |
| Oct 09, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 228,500 | 0.42 |
| Oct 08, 2026 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 382,000 | 0.70 |
| Oct 07, 2026 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | -0.88% | 152,500 | 0.28 |
| Oct 06, 2026 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | +0.88% | 421,900 | 0.77 |
| Oct 05, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | +0.89% | 181,100 | 0.33 |
| Oct 02, 2026 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | +0.90% | 393,500 | 0.71 |
| Oct 01, 2026 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | -0.89% | 256,299 | 0.47 |
| Sep 30, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -0.88% | 1,598,700 | 3.04 |
| Sep 29, 2026 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | -0.88% | 516,400 | 0.99 |
| Sep 28, 2026 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 1,373,500 | 2.71 |
| Sep 25, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 0.00% | 743,000 | 1.41 |
| Sep 24, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 0.00% | 318,200 | 0.60 |
| Sep 23, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 0.00% | 519,700 | 0.98 |
| Sep 22, 2026 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | -0.85% | 265,700 | 0.48 |
| Sep 21, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | +0.86% | 242,500 | 0.43 |
| Sep 18, 2026 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 786,800 | 1.40 |
| Sep 17, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 319,700 | 0.55 |
| Sep 16, 2026 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | +0.85% | 531,300 | 0.86 |
| Sep 15, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 0.00% | 282,200 | 0.46 |
| Sep 14, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 0.00% | 777,800 | 1.24 |
| Sep 11, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.00% | 583,100 | 0.94 |
| Sep 10, 2026 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 0.00% | 265,500 | 0.42 |
| Sep 09, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 530,700 | 0.81 |
| Sep 08, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.00% | 358,300 | 0.52 |
| Sep 07, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | +0.85% | 666,700 | 0.97 |
| Sep 04, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | +0.86% | 191,400 | 0.27 |
| Sep 03, 2026 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 0.00% | 1,621,200 | 2.12 |
