PT Nippon Indosari Corpindo Tbk (IDX:ROTI)
Indonesia
· Delayed Price · Currency is IDR 645.00
-10.00 (-1.53%)
Apr 29, 2026, 1:39 PM WIB
IDX:ROTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 655.00 | 660.00 | 645.00 | 650.00 | - | -0.76% | 377,000 |
| Apr 28, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 1,967,200 |
| Apr 27, 2026 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | - | 2,110,300 |
| Apr 24, 2026 | 670.00 | 675.00 | 640.00 | 655.00 | 655.00 | -2.24% | 5,574,600 |
| Apr 23, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -1.47% | 2,917,200 |
| Apr 22, 2026 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | -0.73% | 2,232,300 |
| Apr 21, 2026 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 3,500,000 |
| Apr 20, 2026 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | -2.82% | 9,528,900 |
| Apr 17, 2026 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | -0.70% | 7,146,800 |
| Apr 16, 2026 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | -11.18% | 14,400,300 |
| Apr 15, 2026 | 805.00 | 810.00 | 800.00 | 805.00 | 724.96 | 0.63% | 23,862,800 |
| Apr 14, 2026 | 805.00 | 805.00 | 795.00 | 800.00 | 720.46 | - | 11,371,700 |
| Apr 13, 2026 | 805.00 | 805.00 | 795.00 | 800.00 | 720.46 | -0.62% | 15,183,100 |
| Apr 10, 2026 | 815.00 | 815.00 | 795.00 | 805.00 | 724.96 | -0.62% | 14,201,500 |
| Apr 9, 2026 | 810.00 | 815.00 | 795.00 | 810.00 | 729.46 | 0.62% | 13,218,100 |
| Apr 8, 2026 | 785.00 | 815.00 | 780.00 | 805.00 | 724.96 | 6.62% | 17,066,600 |
| Apr 7, 2026 | 750.00 | 760.00 | 745.00 | 755.00 | 679.93 | 1.34% | 2,291,900 |
| Apr 6, 2026 | 740.00 | 750.00 | 740.00 | 745.00 | 670.93 | -0.67% | 674,100 |
| Apr 2, 2026 | 745.00 | 755.00 | 745.00 | 750.00 | 675.43 | - | 692,700 |
| Apr 1, 2026 | 750.00 | 755.00 | 745.00 | 750.00 | 675.43 | - | 1,773,600 |
| Mar 31, 2026 | 745.00 | 755.00 | 745.00 | 750.00 | 675.43 | 0.67% | 974,400 |
| Mar 30, 2026 | 745.00 | 750.00 | 745.00 | 745.00 | 670.93 | - | 253,100 |
| Mar 27, 2026 | 750.00 | 750.00 | 740.00 | 745.00 | 670.93 | -0.67% | 1,116,000 |
| Mar 26, 2026 | 750.00 | 750.00 | 745.00 | 750.00 | 675.43 | 0.67% | 654,300 |
| Mar 25, 2026 | 745.00 | 755.00 | 740.00 | 745.00 | 670.93 | - | 1,011,200 |
| Mar 17, 2026 | 745.00 | 750.00 | 730.00 | 745.00 | 670.93 | - | 406,500 |
| Mar 16, 2026 | 740.00 | 745.00 | 735.00 | 745.00 | 670.93 | 0.68% | 215,300 |
| Mar 13, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 666.42 | -1.33% | 336,600 |
| Mar 12, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 675.43 | 0.67% | 496,300 |
| Mar 11, 2026 | 750.00 | 755.00 | 745.00 | 745.00 | 670.93 | -0.67% | 990,200 |
| Mar 10, 2026 | 745.00 | 760.00 | 745.00 | 750.00 | 675.43 | 0.67% | 169,000 |
| Mar 9, 2026 | 750.00 | 750.00 | 740.00 | 745.00 | 670.93 | -0.67% | 454,200 |
| Mar 6, 2026 | 755.00 | 760.00 | 750.00 | 750.00 | 675.43 | -0.66% | 85,000 |
| Mar 5, 2026 | 750.00 | 765.00 | 750.00 | 755.00 | 679.93 | 0.67% | 131,200 |
| Mar 4, 2026 | 765.00 | 765.00 | 745.00 | 750.00 | 675.43 | -1.32% | 799,900 |
| Mar 3, 2026 | 770.00 | 775.00 | 755.00 | 760.00 | 684.43 | -1.30% | 660,800 |
| Mar 2, 2026 | 770.00 | 770.00 | 765.00 | 770.00 | 693.44 | - | 318,500 |
| Feb 27, 2026 | 765.00 | 785.00 | 765.00 | 770.00 | 693.44 | 0.65% | 577,900 |
| Feb 26, 2026 | 765.00 | 770.00 | 765.00 | 765.00 | 688.94 | - | 103,800 |
| Feb 25, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 688.94 | - | 135,000 |
| Feb 24, 2026 | 770.00 | 775.00 | 765.00 | 765.00 | 688.94 | -0.65% | 142,200 |
| Feb 23, 2026 | 775.00 | 775.00 | 765.00 | 770.00 | 693.44 | -0.65% | 179,300 |
| Feb 20, 2026 | 770.00 | 775.00 | 765.00 | 775.00 | 697.94 | 1.31% | 115,000 |
| Feb 19, 2026 | 770.00 | 775.00 | 765.00 | 765.00 | 688.94 | -0.65% | 182,400 |
| Feb 18, 2026 | 770.00 | 775.00 | 770.00 | 770.00 | 693.44 | - | 106,400 |
| Feb 13, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 693.44 | - | 139,400 |
| Feb 12, 2026 | 775.00 | 775.00 | 765.00 | 770.00 | 693.44 | -0.65% | 277,400 |
| Feb 11, 2026 | 765.00 | 775.00 | 765.00 | 775.00 | 697.94 | 1.31% | 103,900 |
| Feb 10, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 688.94 | - | 148,500 |
| Feb 9, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 688.94 | - | 102,400 |
| Feb 6, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 688.94 | - | 110,100 |
| Feb 5, 2026 | 755.00 | 770.00 | 755.00 | 765.00 | 688.94 | 1.32% | 203,200 |
| Feb 4, 2026 | 760.00 | 770.00 | 755.00 | 755.00 | 679.93 | -0.66% | 361,500 |
| Feb 3, 2026 | 760.00 | 770.00 | 750.00 | 760.00 | 684.43 | - | 267,600 |
| Feb 2, 2026 | 765.00 | 765.00 | 750.00 | 760.00 | 684.43 | -0.65% | 898,100 |
| Jan 30, 2026 | 750.00 | 770.00 | 745.00 | 765.00 | 688.94 | 2.00% | 732,600 |
| Jan 29, 2026 | 780.00 | 780.00 | 720.00 | 750.00 | 675.43 | -3.23% | 1,991,300 |
| Jan 28, 2026 | 780.00 | 785.00 | 775.00 | 775.00 | 697.94 | -1.27% | 998,000 |
| Jan 27, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 0.64% | 234,500 |
| Jan 26, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | - | 376,600 |
| Jan 23, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 702.45 | -0.64% | 563,200 |
| Jan 22, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 0.64% | 514,800 |
| Jan 21, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | - | 234,600 |
| Jan 20, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | -0.64% | 607,700 |
| Jan 19, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 0.64% | 386,800 |
| Jan 15, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | - | 408,900 |
| Jan 14, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 702.45 | -0.64% | 133,200 |
| Jan 13, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 0.64% | 277,500 |
| Jan 12, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | 702.45 | - | 333,300 |
| Jan 9, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | 702.45 | - | 276,700 |
| Jan 8, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | 702.45 | - | 1,561,300 |
| Jan 7, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | -0.64% | 234,000 |
| Jan 6, 2026 | 785.00 | 785.00 | 780.00 | 785.00 | 706.95 | 0.64% | 188,000 |
| Jan 5, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | -0.64% | 424,100 |
| Jan 2, 2026 | 790.00 | 790.00 | 780.00 | 785.00 | 706.95 | -0.63% | 234,700 |
| Dec 30, 2025 | 785.00 | 795.00 | 780.00 | 790.00 | 711.45 | 0.64% | 187,400 |
| Dec 29, 2025 | 780.00 | 785.00 | 775.00 | 785.00 | 706.95 | 0.64% | 113,100 |
| Dec 24, 2025 | 790.00 | 790.00 | 775.00 | 780.00 | 702.45 | -1.27% | 432,000 |
| Dec 23, 2025 | 785.00 | 790.00 | 780.00 | 790.00 | 711.45 | 0.64% | 53,300 |
| Dec 22, 2025 | 785.00 | 785.00 | 780.00 | 785.00 | 706.95 | - | 158,400 |
| Dec 19, 2025 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | - | 101,400 |
| Dec 18, 2025 | 785.00 | 790.00 | 770.00 | 785.00 | 706.95 | - | 856,600 |
| Dec 17, 2025 | 795.00 | 795.00 | 780.00 | 785.00 | 706.95 | -1.26% | 935,700 |
| Dec 16, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 715.95 | - | 340,600 |
| Dec 15, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 715.95 | - | 187,600 |
| Dec 12, 2025 | 790.00 | 800.00 | 785.00 | 795.00 | 715.95 | 0.63% | 1,172,200 |
| Dec 11, 2025 | 790.00 | 795.00 | 785.00 | 790.00 | 711.45 | - | 243,400 |
| Dec 10, 2025 | 795.00 | 795.00 | 785.00 | 790.00 | 711.45 | - | 253,000 |
| Dec 9, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 711.45 | -0.63% | 133,700 |
| Dec 8, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 715.95 | -0.63% | 152,600 |
| Dec 5, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 720.46 | - | 286,600 |
| Dec 4, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 720.46 | - | 85,700 |
| Dec 3, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 720.46 | - | 180,000 |
| Dec 2, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 720.46 | 0.63% | 410,300 |
| Dec 1, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 715.95 | - | 407,500 |
| Nov 28, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | - | 250,000 |
| Nov 27, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 0.63% | 241,800 |
| Nov 26, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 711.45 | -1.25% | 336,900 |
| Nov 25, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 720.46 | 0.63% | 378,900 |
| Nov 24, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 715.95 | - | 167,500 |