Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,804.66 +1,021.59 (+1.63%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Rig Tenders Indonesia Tbk (RIGS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:02PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 1,400 |
| 02 May 2024 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | 63,700 |
| 30 Apr 2024 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 203,700 |
| 29 Apr 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 97,700 |
| 26 Apr 2024 | 500.00 | 515.00 | 490.00 | 500.00 | 500.00 | 100,700 |
| 25 Apr 2024 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 82,700 |
| 24 Apr 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 79,800 |
| 23 Apr 2024 | 505.00 | 525.00 | 500.00 | 515.00 | 515.00 | 12,500 |
| 22 Apr 2024 | 510.00 | 530.00 | 500.00 | 520.00 | 520.00 | 95,500 |
| 19 Apr 2024 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 13,000 |
| 18 Apr 2024 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,700 |
| 17 Apr 2024 | 525.00 | 540.00 | 510.00 | 520.00 | 520.00 | 25,700 |
| 16 Apr 2024 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 123,300 |
| 05 Apr 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 62,000 |
| 04 Apr 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 77,500 |
| 03 Apr 2024 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 84,300 |
| 02 Apr 2024 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 21,200 |
| 01 Apr 2024 | 510.00 | 530.00 | 500.00 | 500.00 | 500.00 | 34,100 |
| 28 Mar 2024 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 22,000 |
| 27 Mar 2024 | 498.00 | 505.00 | 490.00 | 498.00 | 498.00 | 143,600 |
| 26 Mar 2024 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 231,300 |
| 25 Mar 2024 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 63,200 |
| 22 Mar 2024 | 515.00 | 515.00 | 482.00 | 500.00 | 500.00 | 32,600 |
| 21 Mar 2024 | 500.00 | 540.00 | 488.00 | 505.00 | 505.00 | 60,800 |
| 20 Mar 2024 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 12,800 |
| 19 Mar 2024 | 515.00 | 515.00 | 494.00 | 505.00 | 505.00 | 76,900 |
| 18 Mar 2024 | 500.00 | 525.00 | 500.00 | 505.00 | 505.00 | 25,300 |
| 15 Mar 2024 | 500.00 | 530.00 | 496.00 | 525.00 | 525.00 | 65,900 |
| 14 Mar 2024 | 515.00 | 520.00 | 490.00 | 515.00 | 515.00 | 66,100 |
| 13 Mar 2024 | 515.00 | 520.00 | 490.00 | 515.00 | 515.00 | 102,300 |
| 08 Mar 2024 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | 10,200 |
| 07 Mar 2024 | 535.00 | 535.00 | 500.00 | 525.00 | 525.00 | 511,800 |
| 06 Mar 2024 | 535.00 | 535.00 | 510.00 | 535.00 | 535.00 | 160,600 |
| 05 Mar 2024 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 61,200 |
| 04 Mar 2024 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | 92,700 |
| 01 Mar 2024 | 540.00 | 575.00 | 540.00 | 550.00 | 550.00 | 14,800 |
| 29 Feb 2024 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 74,600 |
| 28 Feb 2024 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 113,700 |
| 27 Feb 2024 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 18,500 |
| 26 Feb 2024 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 34,400 |
| 23 Feb 2024 | 570.00 | 575.00 | 545.00 | 570.00 | 570.00 | 72,200 |
| 22 Feb 2024 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | 38,000 |
| 21 Feb 2024 | 525.00 | 580.00 | 515.00 | 550.00 | 550.00 | 208,400 |
| 20 Feb 2024 | 530.00 | 555.00 | 530.00 | 545.00 | 545.00 | 21,600 |
| 19 Feb 2024 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | 65,800 |
| 16 Feb 2024 | 535.00 | 545.00 | 515.00 | 545.00 | 545.00 | 99,100 |
| 15 Feb 2024 | 520.00 | 550.00 | 505.00 | 545.00 | 545.00 | 329,800 |
| 13 Feb 2024 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 249,100 |
| 12 Feb 2024 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 121,400 |
| 07 Feb 2024 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 132,600 |
| 06 Feb 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 131,500 |
| 05 Feb 2024 | 565.00 | 590.00 | 545.00 | 575.00 | 575.00 | 581,700 |
| 02 Feb 2024 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | 398,900 |
| 01 Feb 2024 | 535.00 | 595.00 | 535.00 | 575.00 | 575.00 | 2,423,500 |
| 31 Jan 2024 | 515.00 | 550.00 | 510.00 | 530.00 | 530.00 | 736,700 |
| 30 Jan 2024 | 476.00 | 560.00 | 476.00 | 510.00 | 510.00 | 1,099,800 |
| 29 Jan 2024 | 470.00 | 480.00 | 458.00 | 470.00 | 470.00 | 24,500 |
| 26 Jan 2024 | 474.00 | 480.00 | 470.00 | 478.00 | 478.00 | 39,700 |
| 25 Jan 2024 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | 35,800 |
| 24 Jan 2024 | 480.00 | 484.00 | 476.00 | 484.00 | 484.00 | 32,100 |
| 23 Jan 2024 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 126,400 |
| 22 Jan 2024 | 472.00 | 482.00 | 472.00 | 478.00 | 478.00 | 17,600 |
| 19 Jan 2024 | 478.00 | 484.00 | 476.00 | 476.00 | 476.00 | 16,000 |
| 18 Jan 2024 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | 19,400 |
| 17 Jan 2024 | 480.00 | 486.00 | 478.00 | 478.00 | 478.00 | 143,200 |
| 16 Jan 2024 | 476.00 | 486.00 | 476.00 | 480.00 | 480.00 | 18,800 |
| 15 Jan 2024 | 490.00 | 490.00 | 462.00 | 486.00 | 486.00 | 26,000 |
| 12 Jan 2024 | 488.00 | 494.00 | 476.00 | 488.00 | 488.00 | 113,600 |
| 11 Jan 2024 | 484.00 | 500.00 | 472.00 | 488.00 | 488.00 | 6,600 |
| 10 Jan 2024 | 480.00 | 500.00 | 476.00 | 484.00 | 484.00 | 47,100 |
| 09 Jan 2024 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 13,300 |
| 08 Jan 2024 | 490.00 | 500.00 | 476.00 | 480.00 | 480.00 | 211,400 |
| 05 Jan 2024 | 490.00 | 510.00 | 484.00 | 492.00 | 492.00 | 42,800 |
| 04 Jan 2024 | 480.00 | 510.00 | 476.00 | 486.00 | 486.00 | 54,000 |
| 03 Jan 2024 | 478.00 | 492.00 | 478.00 | 480.00 | 480.00 | 73,400 |
| 02 Jan 2024 | 480.00 | 480.00 | 472.00 | 478.00 | 478.00 | 88,200 |
| 29 Dec 2023 | 476.00 | 484.00 | 476.00 | 480.00 | 480.00 | 29,000 |
| 28 Dec 2023 | 480.00 | 482.00 | 476.00 | 482.00 | 482.00 | 35,300 |
| 27 Dec 2023 | 478.00 | 478.00 | 474.00 | 478.00 | 478.00 | 14,000 |
| 22 Dec 2023 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 39,800 |
| 21 Dec 2023 | 470.00 | 496.00 | 470.00 | 476.00 | 476.00 | 303,000 |
| 20 Dec 2023 | 476.00 | 480.00 | 466.00 | 470.00 | 470.00 | 174,800 |
| 19 Dec 2023 | 480.00 | 492.00 | 476.00 | 476.00 | 476.00 | 44,200 |
| 18 Dec 2023 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 13,000 |
| 15 Dec 2023 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 59,600 |
| 14 Dec 2023 | 486.00 | 496.00 | 480.00 | 486.00 | 486.00 | 82,900 |
| 13 Dec 2023 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | 107,300 |
| 12 Dec 2023 | 494.00 | 498.00 | 486.00 | 498.00 | 498.00 | 37,600 |
| 11 Dec 2023 | 500.00 | 500.00 | 488.00 | 498.00 | 498.00 | 6,000 |
| 08 Dec 2023 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 9,000 |
| 07 Dec 2023 | 484.00 | 510.00 | 482.00 | 500.00 | 500.00 | 53,800 |
| 06 Dec 2023 | 496.00 | 496.00 | 484.00 | 492.00 | 492.00 | 9,600 |
| 05 Dec 2023 | 490.00 | 500.00 | 490.00 | 496.00 | 496.00 | 49,900 |
| 04 Dec 2023 | 492.00 | 500.00 | 486.00 | 500.00 | 500.00 | 54,200 |
| 01 Dec 2023 | 494.00 | 500.00 | 484.00 | 490.00 | 490.00 | 61,000 |
| 30 Nov 2023 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 161,800 |
| 29 Nov 2023 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 99,500 |
| 28 Nov 2023 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 33,700 |
| 27 Nov 2023 | 500.00 | 525.00 | 494.00 | 505.00 | 505.00 | 27,000 |
| 24 Nov 2023 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 35,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.