Singapore markets close in 17 minutes
Straits Times Index
3,263.56 -36.48 (-1.11%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,313.86 -165.51 (-0.90%) FTSE 100
8,342.62 +28.95 (+0.35%) Bitcoin USD
62,273.43 -1,313.12 (-2.07%) CMC Crypto 200
1,291.47 -3.20 (-0.25%)
PT Nippon Indosari Corpindo Tbk (ROTI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:30PM WIB. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,115.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 250,200 |
| 07 May 2024 | 1,105.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 492,800 |
| 06 May 2024 | 1,120.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | 1,828,500 |
| 03 May 2024 | 1,120.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,097,900 |
| 02 May 2024 | 1,135.00 | 1,135.00 | 1,085.00 | 1,125.00 | 1,125.00 | 1,249,500 |
| 30 Apr 2024 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 48,500 |
| 29 Apr 2024 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 3,275,400 |
| 26 Apr 2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 166,300 |
| 25 Apr 2024 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | 284,300 |
| 24 Apr 2024 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 196,500 |
| 23 Apr 2024 | 1,115.00 | 1,170.00 | 1,115.00 | 1,150.00 | 1,150.00 | 121,900 |
| 22 Apr 2024 | 1,160.00 | 1,185.00 | 1,110.00 | 1,185.00 | 1,185.00 | 1,601,400 |
| 22 Apr 2024 | 87.67 Dividend | |||||
| 19 Apr 2024 | 1,215.00 | 1,240.00 | 1,185.00 | 1,210.00 | 1,122.33 | 3,772,100 |
| 18 Apr 2024 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,122.33 | 901,600 |
| 17 Apr 2024 | 1,210.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,122.33 | 1,630,200 |
| 16 Apr 2024 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,122.33 | 1,170,800 |
| 05 Apr 2024 | 1,220.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,122.33 | 1,340,300 |
| 04 Apr 2024 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,131.61 | 400,500 |
| 03 Apr 2024 | 1,185.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,108.42 | 939,900 |
| 02 Apr 2024 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,094.50 | 163,000 |
| 01 Apr 2024 | 1,175.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,094.50 | 142,800 |
| 28 Mar 2024 | 1,185.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,089.87 | 385,600 |
| 27 Mar 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,094.50 | 122,300 |
| 26 Mar 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,099.14 | 81,900 |
| 25 Mar 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,094.50 | 390,600 |
| 22 Mar 2024 | 1,175.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,099.14 | 49,200 |
| 21 Mar 2024 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,089.87 | 845,400 |
| 20 Mar 2024 | 1,200.00 | 1,220.00 | 1,175.00 | 1,190.00 | 1,103.78 | 850,900 |
| 19 Mar 2024 | 1,205.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,113.05 | 269,300 |
| 18 Mar 2024 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,113.05 | 361,800 |
| 15 Mar 2024 | 1,215.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,117.69 | 745,200 |
| 14 Mar 2024 | 1,195.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,126.97 | 2,410,600 |
| 13 Mar 2024 | 1,190.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,108.42 | 2,067,500 |
| 08 Mar 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,103.78 | 425,800 |
| 07 Mar 2024 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,108.42 | 328,000 |
| 06 Mar 2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,099.14 | 626,200 |
| 05 Mar 2024 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,108.42 | 4,735,700 |
| 04 Mar 2024 | 1,240.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,117.69 | 1,156,000 |
| 01 Mar 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,136.24 | 1,669,400 |
| 29 Feb 2024 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,108.42 | 2,103,900 |
| 28 Feb 2024 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,108.42 | 2,908,500 |
| 27 Feb 2024 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,113.05 | 5,818,600 |
| 26 Feb 2024 | 1,240.00 | 1,240.00 | 1,170.00 | 1,195.00 | 1,108.42 | 3,788,600 |
| 23 Feb 2024 | 1,255.00 | 1,290.00 | 1,215.00 | 1,240.00 | 1,150.16 | 4,344,400 |
| 22 Feb 2024 | 1,145.00 | 1,290.00 | 1,130.00 | 1,260.00 | 1,168.71 | 14,636,700 |
| 21 Feb 2024 | 1,150.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,062.04 | 824,000 |
| 20 Feb 2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,062.04 | 1,001,200 |
| 19 Feb 2024 | 1,135.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,057.40 | 620,300 |
| 16 Feb 2024 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,052.76 | 288,700 |
| 15 Feb 2024 | 1,145.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,052.76 | 1,379,400 |
| 13 Feb 2024 | 1,135.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,062.04 | 358,300 |
| 12 Feb 2024 | 1,130.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,052.76 | 264,200 |
| 07 Feb 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,052.76 | 578,000 |
| 06 Feb 2024 | 1,135.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,057.40 | 227,100 |
| 05 Feb 2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,057.40 | 627,200 |
| 02 Feb 2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,057.40 | 131,300 |
| 01 Feb 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,057.40 | 396,600 |
| 31 Jan 2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,057.40 | 158,800 |
| 30 Jan 2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,057.40 | 185,800 |
| 29 Jan 2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,062.04 | 391,100 |
| 26 Jan 2024 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,057.40 | 260,500 |
| 25 Jan 2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,071.31 | 173,300 |
| 24 Jan 2024 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,066.68 | 208,000 |
| 23 Jan 2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,066.68 | 142,900 |
| 22 Jan 2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,066.68 | 150,700 |
| 19 Jan 2024 | 1,155.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,071.31 | 49,200 |
| 18 Jan 2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,075.95 | 243,800 |
| 17 Jan 2024 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,066.68 | 98,800 |
| 16 Jan 2024 | 1,155.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,075.95 | 190,100 |
| 15 Jan 2024 | 1,160.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,071.31 | 272,800 |
| 12 Jan 2024 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,080.59 | 39,900 |
| 11 Jan 2024 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,080.59 | 80,700 |
| 10 Jan 2024 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,075.95 | 98,100 |
| 09 Jan 2024 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,075.95 | 109,100 |
| 08 Jan 2024 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,075.95 | 130,200 |
| 05 Jan 2024 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,080.59 | 65,900 |
| 04 Jan 2024 | 1,155.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,085.23 | 349,300 |
| 03 Jan 2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,071.31 | 32,700 |
| 02 Jan 2024 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,071.31 | 86,900 |
| 29 Dec 2023 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,066.68 | 72,400 |
| 28 Dec 2023 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,071.31 | 110,900 |
| 27 Dec 2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,071.31 | 206,500 |
| 22 Dec 2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,071.31 | 203,100 |
| 21 Dec 2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,071.31 | 455,800 |
| 20 Dec 2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,071.31 | 75,400 |
| 19 Dec 2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,071.31 | 275,400 |
| 18 Dec 2023 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,071.31 | 99,500 |
| 15 Dec 2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,066.68 | 248,200 |
| 14 Dec 2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,066.68 | 117,300 |
| 13 Dec 2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,066.68 | 436,100 |
| 12 Dec 2023 | 1,150.00 | 1,160.00 | 1,110.00 | 1,150.00 | 1,066.68 | 810,500 |
| 11 Dec 2023 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,075.95 | 496,200 |
| 08 Dec 2023 | 1,155.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,075.95 | 113,100 |
| 07 Dec 2023 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,071.31 | 314,900 |
| 06 Dec 2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,080.59 | 502,700 |
| 05 Dec 2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,080.59 | 481,500 |
| 04 Dec 2023 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,085.23 | 417,700 |
| 01 Dec 2023 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,085.23 | 121,600 |
| 30 Nov 2023 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,085.23 | 530,100 |
| *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.