PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia
· Delayed Price · Currency is IDR 800.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:ROTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 286,600 |
| Dec 4, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 85,700 |
| Dec 3, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 180,000 |
| Dec 2, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 410,300 |
| Dec 1, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 407,500 |
| Nov 28, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 249,000 |
| Nov 27, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 0.63% | 241,800 |
| Nov 26, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | 336,900 |
| Nov 25, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 378,900 |
| Nov 24, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 167,500 |
| Nov 21, 2025 | 790.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 410,700 |
| Nov 20, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 363,600 |
| Nov 19, 2025 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | - | 569,000 |
| Nov 18, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 447,100 |
| Nov 17, 2025 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 483,700 |
| Nov 14, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 142,800 |
| Nov 13, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 79,300 |
| Nov 12, 2025 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | - | 45,900 |
| Nov 11, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | -0.62% | 248,400 |
| Nov 10, 2025 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 144,200 |
| Nov 7, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 220,700 |
| Nov 6, 2025 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | - | 305,100 |
| Nov 5, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 107,800 |
| Nov 4, 2025 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | -0.62% | 275,900 |
| Nov 3, 2025 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 229,700 |
| Oct 31, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 251,900 |
| Oct 30, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 418,900 |
| Oct 29, 2025 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | 0.63% | 147,000 |
| Oct 28, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 171,600 |
| Oct 27, 2025 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 1.27% | 395,800 |
| Oct 24, 2025 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | -0.63% | 209,200 |
| Oct 23, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.63% | 192,300 |
| Oct 22, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 216,600 |
| Oct 21, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 127,900 |
| Oct 20, 2025 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 119,400 |
| Oct 17, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 337,700 |
| Oct 16, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 109,500 |
| Oct 15, 2025 | 795.00 | 795.00 | 780.00 | 790.00 | 790.00 | -0.63% | 705,400 |
| Oct 14, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 349,300 |
| Oct 13, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 141,000 |
| Oct 10, 2025 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | - | 217,700 |
| Oct 9, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 174,000 |
| Oct 8, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 342,900 |
| Oct 7, 2025 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 619,900 |
| Oct 6, 2025 | 800.00 | 805.00 | 780.00 | 795.00 | 795.00 | -0.63% | 603,800 |
| Oct 3, 2025 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 718,400 |
| Oct 2, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 257,700 |
| Oct 1, 2025 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | - | 977,600 |
| Sep 30, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 555,500 |
| Sep 29, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 286,700 |
| Sep 26, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 256,700 |
| Sep 25, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 777,600 |
| Sep 24, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 933,500 |
| Sep 23, 2025 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 379,700 |
| Sep 22, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 290,300 |
| Sep 19, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 269,900 |
| Sep 18, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 298,900 |
| Sep 17, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 514,700 |
| Sep 16, 2025 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | -0.63% | 1,584,100 |
| Sep 15, 2025 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -1.23% | 1,553,200 |
| Sep 12, 2025 | 820.00 | 830.00 | 805.00 | 810.00 | 810.00 | 1.25% | 4,413,900 |
| Sep 11, 2025 | 790.00 | 810.00 | 790.00 | 800.00 | 800.00 | 0.63% | 779,300 |
| Sep 10, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 116,500 |
| Sep 9, 2025 | 790.00 | 800.00 | 780.00 | 795.00 | 795.00 | - | 766,200 |
| Sep 8, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 173,100 |
| Sep 4, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 214,300 |
| Sep 3, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 193,200 |
| Sep 2, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 310,000 |
| Sep 1, 2025 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | -0.63% | 432,900 |
| Aug 29, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 435,300 |
| Aug 28, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 770,700 |
| Aug 27, 2025 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | -0.62% | 1,583,100 |
| Aug 26, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | - | 404,900 |
| Aug 25, 2025 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 613,200 |
| Aug 22, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | -0.62% | 3,522,400 |
| Aug 21, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 1,092,600 |
| Aug 20, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 646,400 |
| Aug 19, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 1,152,500 |
| Aug 15, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 173,700 |
| Aug 14, 2025 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | - | 505,300 |
| Aug 13, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 796,800 |
| Aug 12, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 271,200 |
| Aug 11, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 540,300 |
| Aug 8, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 1,187,400 |
| Aug 7, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 1,291,200 |
| Aug 6, 2025 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | - | 444,800 |
| Aug 5, 2025 | 810.00 | 825.00 | 810.00 | 810.00 | 810.00 | - | 1,308,000 |
| Aug 4, 2025 | 815.00 | 830.00 | 810.00 | 810.00 | 810.00 | - | 1,127,900 |
| Aug 1, 2025 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | - | 2,267,600 |
| Jul 31, 2025 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | -0.61% | 1,993,100 |
| Jul 30, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 3,632,800 |
| Jul 29, 2025 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 1,657,500 |
| Jul 28, 2025 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | - | 1,790,300 |
| Jul 25, 2025 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 520,200 |
| Jul 24, 2025 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | - | 1,843,200 |
| Jul 23, 2025 | 835.00 | 835.00 | 820.00 | 820.00 | 820.00 | -1.20% | 2,656,600 |
| Jul 22, 2025 | 830.00 | 845.00 | 825.00 | 830.00 | 830.00 | - | 1,407,400 |
| Jul 21, 2025 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | 0.61% | 799,800 |
| Jul 18, 2025 | 820.00 | 830.00 | 820.00 | 825.00 | 825.00 | - | 2,480,900 |
| Jul 17, 2025 | 825.00 | 835.00 | 820.00 | 825.00 | 825.00 | 0.61% | 1,011,300 |