Price History - RIGS

Kembali ke Company
Ticker: RIGS
Company: Rig Tenders Tbk
Date Open High Low Close Volume Value
04-Aug-2026 670.00 690.00 670.00 690.00 18,000 0
03-Aug-2026 670.00 680.00 665.00 670.00 7,500 0
31-Jul-2026 665.00 680.00 665.00 680.00 20,500 0
30-Jul-2026 685.00 685.00 665.00 665.00 59,600 0
29-Jul-2026 675.00 685.00 665.00 675.00 49,800 0
28-Jul-2026 670.00 695.00 670.00 675.00 42,600 0
27-Jul-2026 690.00 690.00 680.00 680.00 700 0
24-Jul-2026 695.00 695.00 675.00 690.00 7,300 0
23-Jul-2026 685.00 700.00 685.00 695.00 15,600 0
22-Jul-2026 690.00 700.00 670.00 685.00 80,400 0
21-Jul-2026 695.00 700.00 680.00 680.00 54,500 0
20-Jul-2026 700.00 700.00 685.00 685.00 6,000 0
17-Jul-2026 685.00 685.00 685.00 685.00 900 0
16-Jul-2026 675.00 685.00 675.00 685.00 14,900 0
15-Jul-2026 695.00 700.00 675.00 690.00 79,800 0
14-Jul-2026 685.00 700.00 670.00 695.00 527,500 0
13-Jul-2026 685.00 685.00 660.00 685.00 37,200 0
10-Jul-2026 655.00 685.00 655.00 685.00 47,700 0
09-Jul-2026 660.00 670.00 655.00 670.00 85,300 0
08-Jul-2026 680.00 680.00 660.00 670.00 33,600 0
07-Jul-2026 675.00 680.00 675.00 680.00 41,700 0
06-Jul-2026 685.00 685.00 655.00 675.00 56,000 0
03-Jul-2026 685.00 690.00 665.00 670.00 98,400 0
02-Jul-2026 685.00 690.00 685.00 690.00 65,700 0
01-Jul-2026 660.00 690.00 650.00 690.00 214,600 0
30-Jun-2026 655.00 690.00 655.00 690.00 37,000 0
29-Jun-2026 685.00 685.00 655.00 680.00 19,600 0
26-Jun-2026 695.00 695.00 660.00 685.00 124,700 0
25-Jun-2026 690.00 695.00 670.00 695.00 18,500 0
24-Jun-2026 680.00 695.00 680.00 690.00 134,000 0
23-Jun-2026 690.00 695.00 680.00 690.00 339,100 0
22-Jun-2026 700.00 700.00 680.00 680.00 320,100 0
19-Jun-2026 690.00 690.00 670.00 690.00 19,500 0
18-Jun-2026 680.00 695.00 650.00 670.00 157,600 0
17-Jun-2026 680.00 685.00 670.00 680.00 146,300 0
15-Jun-2026 700.00 700.00 675.00 680.00 223,900 0
12-Jun-2026 680.00 680.00 660.00 680.00 57,800 0
11-Jun-2026 685.00 685.00 655.00 655.00 303,900 0
10-Jun-2026 645.00 675.00 645.00 665.00 644,000 0
09-Jun-2026 620.00 645.00 575.00 645.00 300,000 0
08-Jun-2026 680.00 680.00 610.00 620.00 194,800 0
05-Jun-2026 665.00 665.00 620.00 650.00 375,000 0
04-Jun-2026 655.00 690.00 650.00 665.00 154,300 0
03-Jun-2026 700.00 700.00 655.00 665.00 59,800 0
02-Jun-2026 660.00 695.00 660.00 675.00 61,700 0
29-May-2026 695.00 695.00 660.00 660.00 92,700 0
28-May-2026 695.00 695.00 695.00 695.00 0 0
27-May-2026 695.00 695.00 695.00 695.00 0 0
26-May-2026 690.00 695.00 670.00 695.00 120,600 0
25-May-2026 690.00 690.00 670.00 685.00 36,700 0
22-May-2026 675.00 690.00 655.00 690.00 34,600 0
21-May-2026 650.00 710.00 650.00 685.00 165,600 0
20-May-2026 665.00 705.00 655.00 680.00 145,000 0
19-May-2026 665.00 680.00 655.00 680.00 64,600 0
18-May-2026 685.00 685.00 655.00 670.00 107,300 0
15-May-2026 685.00 685.00 685.00 685.00 0 0
14-May-2026 685.00 685.00 685.00 685.00 0 0
13-May-2026 675.00 685.00 670.00 685.00 146,700 0
12-May-2026 685.00 685.00 640.00 675.00 54,800 0
11-May-2026 680.00 685.00 675.00 680.00 35,500 0
08-May-2026 680.00 685.00 675.00 685.00 168,100 0
07-May-2026 675.00 690.00 650.00 685.00 75,100 0
06-May-2026 675.00 690.00 665.00 690.00 28,400 0
05-May-2026 675.00 695.00 655.00 690.00 44,500 0
04-May-2026 680.00 700.00 655.00 685.00 66,300 0
30-Apr-2026 675.00 700.00 660.00 680.00 134,900 0
29-Apr-2026 690.00 695.00 670.00 670.00 24,800 0
28-Apr-2026 680.00 695.00 670.00 690.00 79,400 0
27-Apr-2026 680.00 700.00 670.00 690.00 22,100 0
24-Apr-2026 690.00 690.00 665.00 680.00 32,400 0
23-Apr-2026 695.00 695.00 680.00 690.00 37,900 0
22-Apr-2026 695.00 710.00 680.00 695.00 43,600 0
21-Apr-2026 685.00 695.00 670.00 695.00 44,600 0
20-Apr-2026 700.00 705.00 695.00 695.00 20,200 0
17-Apr-2026 710.00 710.00 670.00 700.00 50,400 0
16-Apr-2026 700.00 705.00 685.00 700.00 9,300 0
15-Apr-2026 690.00 710.00 680.00 680.00 383,700 0
14-Apr-2026 690.00 695.00 665.00 690.00 104,500 0
13-Apr-2026 685.00 690.00 685.00 685.00 15,300 0
10-Apr-2026 675.00 690.00 660.00 680.00 451,500 0
09-Apr-2026 690.00 690.00 650.00 675.00 171,800 0
08-Apr-2026 670.00 745.00 665.00 675.00 188,800 0
07-Apr-2026 665.00 675.00 655.00 655.00 48,400 0
06-Apr-2026 680.00 710.00 645.00 665.00 415,400 0
02-Apr-2026 710.00 710.00 685.00 685.00 13,200 0
01-Apr-2026 680.00 700.00 680.00 695.00 9,500 0
31-Mar-2026 690.00 700.00 680.00 700.00 12,200 0
30-Mar-2026 660.00 700.00 660.00 680.00 159,800 0
27-Mar-2026 695.00 745.00 665.00 705.00 185,900 0
26-Mar-2026 715.00 715.00 660.00 695.00 71,200 0
25-Mar-2026 685.00 730.00 680.00 685.00 65,800 0
17-Mar-2026 685.00 695.00 675.00 685.00 20,800 0
16-Mar-2026 700.00 700.00 655.00 685.00 40,400 0
13-Mar-2026 700.00 710.00 685.00 700.00 121,100 0
12-Mar-2026 695.00 695.00 690.00 690.00 1,700 0
11-Mar-2026 705.00 710.00 675.00 680.00 33,900 0
10-Mar-2026 685.00 705.00 675.00 695.00 74,500 0
09-Mar-2026 725.00 725.00 680.00 685.00 158,000 0
06-Mar-2026 740.00 740.00 725.00 725.00 102,200 0
05-Mar-2026 770.00 770.00 735.00 750.00 51,200 0