PT Rig Tenders Indonesia Tbk (IDX:RIGS)
Indonesia
· Delayed Price · Currency is IDR 675.00
-15.00 (-2.17%)
Apr 29, 2026, 3:49 PM WIB
IDX:RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | - | 79,400 |
| Apr 27, 2026 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 1.47% | 22,100 |
| Apr 24, 2026 | 690.00 | 690.00 | 665.00 | 680.00 | 680.00 | -1.45% | 32,400 |
| Apr 23, 2026 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 37,900 |
| Apr 22, 2026 | 695.00 | 710.00 | 680.00 | 695.00 | 695.00 | - | 43,600 |
| Apr 21, 2026 | 685.00 | 695.00 | 670.00 | 695.00 | 695.00 | - | 44,600 |
| Apr 20, 2026 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.71% | 20,200 |
| Apr 17, 2026 | 710.00 | 710.00 | 670.00 | 700.00 | 700.00 | - | 50,400 |
| Apr 16, 2026 | 700.00 | 705.00 | 685.00 | 700.00 | 700.00 | 2.94% | 9,300 |
| Apr 15, 2026 | 690.00 | 710.00 | 680.00 | 680.00 | 680.00 | -1.45% | 383,700 |
| Apr 14, 2026 | 690.00 | 695.00 | 665.00 | 690.00 | 690.00 | 0.73% | 104,500 |
| Apr 13, 2026 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | 0.74% | 15,300 |
| Apr 10, 2026 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 0.74% | 451,500 |
| Apr 9, 2026 | 690.00 | 690.00 | 650.00 | 675.00 | 675.00 | - | 171,800 |
| Apr 8, 2026 | 670.00 | 745.00 | 665.00 | 675.00 | 675.00 | 3.05% | 188,800 |
| Apr 7, 2026 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | -1.50% | 48,400 |
| Apr 6, 2026 | 680.00 | 710.00 | 645.00 | 665.00 | 665.00 | -2.92% | 415,400 |
| Apr 2, 2026 | 710.00 | 710.00 | 685.00 | 685.00 | 685.00 | -1.44% | 13,200 |
| Apr 1, 2026 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | -0.71% | 9,500 |
| Mar 31, 2026 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.94% | 12,200 |
| Mar 30, 2026 | 660.00 | 700.00 | 660.00 | 680.00 | 680.00 | -3.55% | 159,800 |
| Mar 27, 2026 | 695.00 | 745.00 | 665.00 | 705.00 | 705.00 | 1.44% | 185,900 |
| Mar 26, 2026 | 715.00 | 715.00 | 660.00 | 695.00 | 695.00 | 1.46% | 71,200 |
| Mar 25, 2026 | 685.00 | 730.00 | 680.00 | 685.00 | 685.00 | - | 65,800 |
| Mar 17, 2026 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | - | 20,800 |
| Mar 16, 2026 | 700.00 | 700.00 | 655.00 | 685.00 | 685.00 | -2.14% | 40,400 |
| Mar 13, 2026 | 700.00 | 710.00 | 685.00 | 700.00 | 700.00 | 1.45% | 121,100 |
| Mar 12, 2026 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 1.47% | 1,700 |
| Mar 11, 2026 | 705.00 | 710.00 | 675.00 | 680.00 | 680.00 | -2.16% | 33,900 |
| Mar 10, 2026 | 685.00 | 705.00 | 675.00 | 695.00 | 695.00 | 1.46% | 74,500 |
| Mar 9, 2026 | 725.00 | 725.00 | 680.00 | 685.00 | 685.00 | -5.52% | 158,000 |
| Mar 6, 2026 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | -3.33% | 102,200 |
| Mar 5, 2026 | 770.00 | 770.00 | 735.00 | 750.00 | 750.00 | - | 51,200 |
| Mar 4, 2026 | 780.00 | 780.00 | 720.00 | 750.00 | 750.00 | - | 198,700 |
| Mar 3, 2026 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 2.74% | 138,500 |
| Mar 2, 2026 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | -2.67% | 86,800 |
| Feb 27, 2026 | 755.00 | 755.00 | 740.00 | 750.00 | 750.00 | -0.66% | 20,300 |
| Feb 26, 2026 | 760.00 | 760.00 | 740.00 | 755.00 | 755.00 | 0.67% | 44,700 |
| Feb 25, 2026 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.32% | 28,300 |
| Feb 24, 2026 | 755.00 | 760.00 | 730.00 | 760.00 | 760.00 | 1.33% | 186,800 |
| Feb 23, 2026 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | 0.67% | 85,500 |
| Feb 20, 2026 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | -1.97% | 67,200 |
| Feb 19, 2026 | 770.00 | 775.00 | 745.00 | 760.00 | 760.00 | -1.30% | 217,800 |
| Feb 18, 2026 | 735.00 | 770.00 | 735.00 | 770.00 | 770.00 | 1.32% | 177,400 |
| Feb 13, 2026 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 56,800 |
| Feb 12, 2026 | 745.00 | 765.00 | 745.00 | 760.00 | 760.00 | 2.01% | 193,200 |
| Feb 11, 2026 | 735.00 | 755.00 | 725.00 | 745.00 | 745.00 | 1.36% | 78,400 |
| Feb 10, 2026 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 2.08% | 26,700 |
| Feb 9, 2026 | 720.00 | 750.00 | 720.00 | 720.00 | 720.00 | - | 63,900 |
| Feb 6, 2026 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | - | 75,200 |
| Feb 5, 2026 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | - | 88,000 |
| Feb 4, 2026 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | -0.69% | 208,000 |
| Feb 3, 2026 | 720.00 | 750.00 | 715.00 | 725.00 | 725.00 | 1.40% | 95,900 |
| Feb 2, 2026 | 760.00 | 760.00 | 710.00 | 715.00 | 715.00 | -5.30% | 161,400 |
| Jan 30, 2026 | 705.00 | 770.00 | 705.00 | 755.00 | 755.00 | -0.66% | 106,000 |
| Jan 29, 2026 | 740.00 | 765.00 | 650.00 | 760.00 | 760.00 | 2.70% | 359,600 |
| Jan 28, 2026 | 775.00 | 775.00 | 730.00 | 740.00 | 740.00 | -3.27% | 448,500 |
| Jan 27, 2026 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 192,300 |
| Jan 26, 2026 | 750.00 | 780.00 | 750.00 | 770.00 | 770.00 | -1.91% | 563,500 |
| Jan 23, 2026 | 790.00 | 795.00 | 770.00 | 785.00 | 785.00 | -0.63% | 126,300 |
| Jan 22, 2026 | 790.00 | 815.00 | 760.00 | 790.00 | 790.00 | - | 489,000 |
| Jan 21, 2026 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | -3.07% | 104,800 |
| Jan 20, 2026 | 810.00 | 825.00 | 795.00 | 815.00 | 815.00 | -1.21% | 194,000 |
| Jan 19, 2026 | 800.00 | 840.00 | 785.00 | 825.00 | 825.00 | 3.13% | 551,200 |
| Jan 15, 2026 | 790.00 | 820.00 | 785.00 | 800.00 | 800.00 | 1.91% | 222,800 |
| Jan 14, 2026 | 810.00 | 810.00 | 785.00 | 785.00 | 785.00 | -3.09% | 141,100 |
| Jan 13, 2026 | 825.00 | 825.00 | 780.00 | 810.00 | 810.00 | 1.25% | 137,000 |
| Jan 12, 2026 | 780.00 | 825.00 | 775.00 | 800.00 | 800.00 | 3.90% | 745,300 |
| Jan 9, 2026 | 790.00 | 805.00 | 765.00 | 770.00 | 770.00 | -3.14% | 811,800 |
| Jan 8, 2026 | 805.00 | 820.00 | 770.00 | 795.00 | 795.00 | - | 529,200 |
| Jan 7, 2026 | 810.00 | 830.00 | 795.00 | 795.00 | 795.00 | -0.63% | 265,500 |
| Jan 6, 2026 | 850.00 | 850.00 | 780.00 | 800.00 | 800.00 | -5.88% | 959,400 |
| Jan 5, 2026 | 870.00 | 930.00 | 830.00 | 850.00 | 850.00 | 1.80% | 2,469,800 |
| Jan 2, 2026 | 955.00 | 955.00 | 775.00 | 835.00 | 835.00 | 9.15% | 1,440,100 |
| Dec 30, 2025 | 760.00 | 785.00 | 745.00 | 765.00 | 765.00 | 1.32% | 276,300 |
| Dec 29, 2025 | 785.00 | 795.00 | 750.00 | 755.00 | 755.00 | -3.82% | 746,500 |
| Dec 24, 2025 | 800.00 | 800.00 | 750.00 | 785.00 | 785.00 | -1.26% | 443,600 |
| Dec 23, 2025 | 775.00 | 815.00 | 750.00 | 795.00 | 795.00 | 2.58% | 587,400 |
| Dec 22, 2025 | 820.00 | 820.00 | 740.00 | 775.00 | 775.00 | -5.49% | 1,013,600 |
| Dec 19, 2025 | 825.00 | 980.00 | 780.00 | 820.00 | 820.00 | 3.14% | 5,372,000 |
| Dec 18, 2025 | 765.00 | 805.00 | 750.00 | 795.00 | 795.00 | 3.92% | 636,000 |
| Dec 17, 2025 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | - | 12,200 |
| Dec 16, 2025 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 2.00% | 28,800 |
| Dec 15, 2025 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | - | 153,900 |
| Dec 12, 2025 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 2.74% | 14,400 |
| Dec 11, 2025 | 735.00 | 755.00 | 730.00 | 730.00 | 730.00 | -3.95% | 176,100 |
| Dec 10, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 55,200 |
| Dec 9, 2025 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 48,500 |
| Dec 8, 2025 | 765.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.65% | 44,300 |
| Dec 5, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 0.66% | 13,100 |
| Dec 4, 2025 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | -0.65% | 224,000 |
| Dec 3, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 50,100 |
| Dec 2, 2025 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 83,000 |
| Dec 1, 2025 | 765.00 | 770.00 | 755.00 | 770.00 | 770.00 | 0.65% | 10,500 |
| Nov 28, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 6,500 |
| Nov 27, 2025 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 13,700 |
| Nov 26, 2025 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 0.65% | 58,000 |
| Nov 25, 2025 | 760.00 | 780.00 | 750.00 | 765.00 | 765.00 | - | 19,300 |
| Nov 24, 2025 | 760.00 | 785.00 | 745.00 | 765.00 | 765.00 | - | 227,800 |
| Nov 21, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 6,900 |