PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia
· Delayed Price · Currency is IDR 770.00
+5.00 (0.65%)
At close: Feb 27, 2026
IDX:ROTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 765.00 | 785.00 | 765.00 | 770.00 | 770.00 | 0.65% | 577,900 |
| Feb 26, 2026 | 765.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 103,800 |
| Feb 25, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 135,000 |
| Feb 24, 2026 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 142,200 |
| Feb 23, 2026 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 179,300 |
| Feb 20, 2026 | 770.00 | 775.00 | 765.00 | 775.00 | 775.00 | 1.31% | 115,000 |
| Feb 19, 2026 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 182,400 |
| Feb 18, 2026 | 770.00 | 775.00 | 770.00 | 770.00 | 770.00 | - | 106,400 |
| Feb 13, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 139,400 |
| Feb 12, 2026 | 775.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.65% | 277,400 |
| Feb 11, 2026 | 765.00 | 775.00 | 765.00 | 775.00 | 775.00 | 1.31% | 103,900 |
| Feb 10, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 148,500 |
| Feb 9, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 102,400 |
| Feb 6, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 110,100 |
| Feb 5, 2026 | 755.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1.32% | 203,200 |
| Feb 4, 2026 | 760.00 | 770.00 | 755.00 | 755.00 | 755.00 | -0.66% | 361,500 |
| Feb 3, 2026 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 267,600 |
| Feb 2, 2026 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | -0.65% | 898,100 |
| Jan 30, 2026 | 750.00 | 770.00 | 745.00 | 765.00 | 765.00 | 2.00% | 732,600 |
| Jan 29, 2026 | 780.00 | 780.00 | 720.00 | 750.00 | 750.00 | -3.23% | 1,991,300 |
| Jan 28, 2026 | 780.00 | 785.00 | 775.00 | 775.00 | 775.00 | -1.27% | 998,000 |
| Jan 27, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 0.64% | 234,500 |
| Jan 26, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | - | 376,600 |
| Jan 23, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.64% | 563,200 |
| Jan 22, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 0.64% | 514,800 |
| Jan 21, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | - | 234,600 |
| Jan 20, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.64% | 607,700 |
| Jan 19, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 0.64% | 386,800 |
| Jan 15, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | - | 408,900 |
| Jan 14, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.64% | 133,200 |
| Jan 13, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 0.64% | 277,500 |
| Jan 12, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 333,300 |
| Jan 9, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 276,700 |
| Jan 8, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 1,561,300 |
| Jan 7, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.64% | 234,000 |
| Jan 6, 2026 | 785.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.64% | 188,000 |
| Jan 5, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.64% | 424,100 |
| Jan 2, 2026 | 790.00 | 790.00 | 780.00 | 785.00 | 785.00 | -0.63% | 234,700 |
| Dec 30, 2025 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 0.64% | 187,400 |
| Dec 29, 2025 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | 0.64% | 113,100 |
| Dec 24, 2025 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | -1.27% | 432,000 |
| Dec 23, 2025 | 785.00 | 790.00 | 780.00 | 790.00 | 790.00 | 0.64% | 53,300 |
| Dec 22, 2025 | 785.00 | 785.00 | 780.00 | 785.00 | 785.00 | - | 158,400 |
| Dec 19, 2025 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | - | 101,400 |
| Dec 18, 2025 | 785.00 | 790.00 | 770.00 | 785.00 | 785.00 | - | 856,600 |
| Dec 17, 2025 | 795.00 | 795.00 | 780.00 | 785.00 | 785.00 | -1.26% | 935,700 |
| Dec 16, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 340,600 |
| Dec 15, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 187,600 |
| Dec 12, 2025 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.63% | 1,172,200 |
| Dec 11, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 243,400 |
| Dec 10, 2025 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 253,000 |
| Dec 9, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | -0.63% | 133,700 |
| Dec 8, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 152,600 |
| 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 |