Jakarta - Delayed Quote
IDR
PT Nippon Indosari Corpindo Tbk (ROTI.JK)
488.00
+12.00
(+2.52%)
At close: 4:06:29 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
482.00
490.00
482.00
488.00
488.00
330,200
Nov 6, 2026
480.00
482.00
474.00
476.00
476.00
1,177,900
Nov 5, 2026
482.00
494.00
480.00
480.00
480.00
572,200
Nov 4, 2026
482.00
482.00
476.00
482.00
482.00
515,100
Nov 3, 2026
496.00
498.00
480.00
480.00
480.00
730,900
Nov 2, 2026
510.00
510.00
496.00
496.00
496.00
832,400
Oct 30, 2026
505.00
510.00
494.00
500.00
500.00
545,700
Oct 29, 2026
510.00
515.00
505.00
505.00
505.00
296,800
Oct 28, 2026
510.00
520.00
510.00
510.00
510.00
134,400
Oct 27, 2026
515.00
525.00
510.00
510.00
510.00
273,600
Oct 26, 2026
525.00
530.00
515.00
515.00
515.00
341,000
Oct 23, 2026
525.00
530.00
515.00
520.00
520.00
223,000
Oct 22, 2026
510.00
525.00
505.00
520.00
520.00
300,100
Oct 21, 2026
510.00
525.00
505.00
515.00
515.00
545,400
Oct 20, 2026
494.00
525.00
490.00
510.00
510.00
804,300
Oct 19, 2026
505.00
505.00
476.00
494.00
494.00
1,320,800
Oct 16, 2026
555.00
555.00
500.00
510.00
510.00
5,242,900
Oct 15, 2026
560.00
560.00
550.00
555.00
555.00
361,600
Oct 14, 2026
560.00
565.00
555.00
555.00
555.00
206,000
Oct 13, 2026
555.00
565.00
555.00
560.00
560.00
327,000
Oct 12, 2026
555.00
565.00
555.00
555.00
555.00
290,700
Oct 9, 2026
560.00
565.00
555.00
555.00
555.00
228,500
Oct 8, 2026
570.00
570.00
555.00
560.00
560.00
382,000
Oct 7, 2026
575.00
575.00
565.00
565.00
565.00
152,500
Oct 6, 2026
570.00
575.00
570.00
570.00
570.00
421,900
Oct 5, 2026
560.00
570.00
560.00
565.00
565.00
181,100
Oct 2, 2026
560.00
565.00
555.00
560.00
560.00
393,500
Oct 1, 2026
560.00
570.00
555.00
555.00
555.00
256,300
Sep 30, 2026
570.00
570.00
560.00
560.00
560.00
1,598,700
Sep 29, 2026
580.00
585.00
560.00
565.00
565.00
516,400
Sep 28, 2026
580.00
585.00
570.00
570.00
570.00
1,373,500
Sep 25, 2026
580.00
585.00
580.00
580.00
580.00
743,000
Sep 24, 2026
580.00
585.00
580.00
580.00
580.00
318,200
Sep 23, 2026
580.00
585.00
580.00
580.00
580.00
519,700
Sep 22, 2026
585.00
585.00
580.00
580.00
580.00
265,700
Sep 21, 2026
585.00
590.00
580.00
585.00
585.00
242,500
Sep 18, 2026
585.00
590.00
580.00
580.00
580.00
786,800
Sep 17, 2026
590.00
590.00
585.00
585.00
585.00
319,700
Sep 16, 2026
585.00
595.00
585.00
590.00
590.00
531,300
Sep 15, 2026
590.00
590.00
585.00
585.00
585.00
282,200
Sep 14, 2026
585.00
590.00
585.00
585.00
585.00
777,800
Sep 11, 2026
585.00
590.00
580.00
585.00
585.00
583,100
Sep 10, 2026
585.00
595.00
585.00
585.00
585.00
265,500
Sep 9, 2026
590.00
590.00
585.00
585.00
585.00
530,700
Sep 8, 2026
590.00
595.00
585.00
590.00
590.00
358,300
Sep 7, 2026
590.00
595.00
585.00
590.00
590.00
666,700
Sep 4, 2026
585.00
590.00
585.00
585.00
585.00
191,400
Sep 3, 2026
580.00
590.00
580.00
580.00
580.00
1,621,200
Sep 2, 2026
585.00
595.00
580.00
580.00
580.00
1,225,300
Sep 1, 2026
590.00
595.00
585.00
585.00
585.00
378,300
Aug 31, 2026
585.00
595.00
585.00
585.00
585.00
545,900
Aug 28, 2026
585.00
590.00
585.00
585.00
585.00
204,300
Aug 27, 2026
585.00
590.00
580.00
585.00
585.00
591,500
Aug 26, 2026
585.00
590.00
585.00
585.00
585.00
535,000
Aug 24, 2026
590.00
595.00
585.00
585.00
585.00
769,300
Aug 21, 2026
590.00
595.00
585.00
585.00
585.00
302,800
Aug 20, 2026
580.00
595.00
580.00
585.00
585.00
342,000
Aug 19, 2026
590.00
590.00
580.00
580.00
580.00
878,100
Aug 18, 2026
590.00
590.00
580.00
580.00
580.00
676,200
Aug 14, 2026
590.00
590.00
585.00
585.00
585.00
327,600
Aug 13, 2026
595.00
595.00
585.00
585.00
585.00
192,600
Aug 12, 2026
590.00
595.00
585.00
590.00
590.00
333,000
Aug 11, 2026
590.00
595.00
585.00
590.00
590.00
205,900
Aug 10, 2026
590.00
595.00
585.00
590.00
590.00
304,600
Aug 7, 2026
595.00
595.00
590.00
590.00
590.00
127,200
Aug 6, 2026
590.00
595.00
590.00
590.00
590.00
187,000
Aug 5, 2026
580.00
600.00
580.00
585.00
585.00
487,800
Aug 4, 2026
585.00
595.00
585.00
585.00
585.00
596,200
Aug 3, 2026
585.00
595.00
585.00
585.00
585.00
696,000
Jul 31, 2026
590.00
605.00
590.00
600.00
600.00
596,400
Jul 30, 2026
585.00
600.00
585.00
585.00
585.00
1,506,600
Jul 29, 2026
600.00
600.00
585.00
585.00
585.00
1,031,600
Jul 28, 2026
595.00
605.00
595.00
600.00
600.00
72,700
Jul 27, 2026
605.00
610.00
585.00
590.00
590.00
3,541,100
Jul 24, 2026
605.00
605.00
600.00
600.00
600.00
445,800
Jul 23, 2026
610.00
615.00
605.00
605.00
605.00
617,700
Jul 22, 2026
615.00
615.00
605.00
610.00
610.00
333,900
Jul 21, 2026
620.00
620.00
610.00
610.00
610.00
501,000
Jul 20, 2026
620.00
620.00
610.00
615.00
615.00
205,700
Jul 17, 2026
615.00
620.00
610.00
615.00
615.00
248,000
Jul 16, 2026
605.00
615.00
605.00
610.00
610.00
353,400
Jul 15, 2026
610.00
615.00
600.00
605.00
605.00
183,800
Jul 14, 2026
595.00
610.00
595.00
610.00
610.00
167,500
Jul 13, 2026
610.00
610.00
595.00
595.00
595.00
922,600
Jul 10, 2026
610.00
615.00
600.00
600.00
600.00
437,100
Jul 9, 2026
610.00
620.00
605.00
615.00
615.00
188,600
Jul 8, 2026
610.00
625.00
610.00
615.00
615.00
209,600
Jul 7, 2026
610.00
620.00
600.00
610.00
610.00
457,400
Jul 6, 2026
615.00
620.00
610.00
610.00
610.00
73,400
Jul 3, 2026
610.00
625.00
610.00
610.00
610.00
244,400
Jul 2, 2026
610.00
620.00
610.00
610.00
610.00
134,900
Jul 1, 2026
610.00
620.00
610.00
610.00
610.00
545,800
Jun 30, 2026
625.00
625.00
610.00
610.00
610.00
1,926,100
Jun 29, 2026
620.00
630.00
620.00
620.00
620.00
420,100
Jun 26, 2026
625.00
635.00
620.00
620.00
620.00
616,300
Jun 25, 2026
625.00
645.00
620.00
625.00
625.00
1,661,900
Jun 24, 2026
615.00
630.00
610.00
620.00
620.00
1,305,000
Jun 23, 2026
610.00
620.00
605.00
615.00
615.00
545,500
Jun 22, 2026
590.00
610.00
590.00
605.00
605.00
1,452,700
Jun 19, 2026
590.00
595.00
585.00
590.00
590.00
2,819,400
Jun 18, 2026
590.00
600.00
590.00
590.00
590.00
399,100
Jun 17, 2026
580.00
600.00
580.00
585.00
585.00
1,333,500
Jun 15, 2026
580.00
595.00
575.00
580.00
580.00
1,040,800
Jun 12, 2026
570.00
590.00
560.00
575.00
575.00
1,880,300
Jun 11, 2026
575.00
590.00
560.00
570.00
570.00
2,267,400
Jun 10, 2026
555.00
570.00
555.00
570.00
570.00
723,900
Jun 9, 2026
545.00
555.00
545.00
555.00
555.00
971,500
Jun 8, 2026
540.00
555.00
535.00
545.00
545.00
5,957,000
Jun 5, 2026
545.00
560.00
540.00
540.00
540.00
2,861,200
Jun 4, 2026
545.00
545.00
535.00
540.00
540.00
4,106,200
Jun 3, 2026
545.00
550.00
535.00
540.00
540.00
3,202,300
Jun 2, 2026
530.00
550.00
530.00
545.00
545.00
1,040,500
May 29, 2026
540.00
545.00
525.00
530.00
530.00
1,287,100
May 26, 2026
520.00
550.00
510.00
540.00
540.00
2,364,000
May 25, 2026
510.00
520.00
500.00
520.00
520.00
1,418,300
May 22, 2026
500.00
515.00
488.00
510.00
510.00
1,626,000
May 21, 2026
555.00
555.00
500.00
505.00
505.00
3,317,800
May 20, 2026
580.00
580.00
550.00
555.00
555.00
2,397,500
May 19, 2026
595.00
600.00
575.00
580.00
580.00
1,617,200
May 18, 2026
610.00
610.00
580.00
595.00
595.00
3,360,700
May 13, 2026
610.00
615.00
605.00
610.00
610.00
1,763,400
May 12, 2026
610.00
615.00
605.00
610.00
610.00
1,391,300
May 11, 2026
630.00
635.00
610.00
610.00
610.00
1,607,700
May 8, 2026
630.00
635.00
620.00
625.00
625.00
1,831,600
May 7, 2026
610.00
630.00
605.00
630.00
630.00
2,762,600
May 6, 2026
610.00
615.00
605.00
610.00
610.00
1,360,900
May 5, 2026
615.00
615.00
605.00
610.00
610.00
2,126,200
May 4, 2026
635.00
635.00
610.00
615.00
615.00
4,359,700
Apr 30, 2026
650.00
655.00
635.00
645.00
645.00
2,258,100
Apr 29, 2026
655.00
660.00
645.00
650.00
650.00
1,519,400
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
5,579,800
Apr 23, 2026
685.00
685.00
670.00
670.00
670.00
2,917,200
Apr 22, 2026
685.00
685.00
675.00
680.00
680.00
2,232,300
Apr 21, 2026
690.00
690.00
675.00
685.00
685.00
3,500,000
Apr 20, 2026
710.00
710.00
675.00
690.00
690.00
9,528,900
Apr 17, 2026
715.00
720.00
700.00
710.00
710.00
7,146,800
Apr 16, 2026
80.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
720.00
730.00
710.00
715.00
715.00
14,400,300
Apr 15, 2026
805.00
810.00
800.00
805.00
724.96
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
15,183,100
Apr 10, 2026
815.00
815.00
795.00
805.00
724.96
14,201,500
Apr 9, 2026
810.00
815.00
795.00
810.00
729.46
13,218,100
Apr 8, 2026
785.00
815.00
780.00
805.00
724.96
17,066,600
Apr 7, 2026
750.00
760.00
745.00
755.00
679.93
2,291,900
Apr 6, 2026
740.00
750.00
740.00
745.00
670.93
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
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
1,116,000
Mar 26, 2026
750.00
750.00
745.00
750.00
675.43
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
215,300
Mar 13, 2026
750.00
750.00
740.00
740.00
666.42
336,600
Mar 12, 2026
750.00
750.00
740.00
750.00
675.43
496,300
Mar 11, 2026
750.00
755.00
745.00
745.00
670.93
990,200
Mar 10, 2026
745.00
760.00
745.00
750.00
675.43
169,000
Mar 9, 2026
750.00
750.00
740.00
745.00
670.93
454,200
Mar 6, 2026
755.00
760.00
750.00
750.00
675.43
85,000
Mar 5, 2026
750.00
765.00
750.00
755.00
679.93
131,200
Mar 4, 2026
765.00
765.00
745.00
750.00
675.43
799,900
Mar 3, 2026
770.00
775.00
755.00
760.00
684.43
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
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
142,200
Feb 23, 2026
775.00
775.00
765.00
770.00
693.44
179,300
Feb 20, 2026
770.00
775.00
765.00
775.00
697.94
115,000
Feb 19, 2026
770.00
775.00
765.00
765.00
688.94
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
277,400
Feb 11, 2026
765.00
775.00
765.00
775.00
697.94
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
203,200
Feb 4, 2026
760.00
770.00
755.00
755.00
679.93
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
898,100
Jan 30, 2026
750.00
770.00
745.00
765.00
688.94
732,600
Jan 29, 2026
780.00
780.00
720.00
750.00
675.43
1,991,300
Jan 28, 2026
780.00
785.00
775.00
775.00
697.94
998,000
Jan 27, 2026
785.00
790.00
780.00
785.00
706.95
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
563,200
Jan 22, 2026
785.00
790.00
780.00
785.00
706.95
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
607,700
Jan 19, 2026
785.00
790.00
780.00
785.00
706.95
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
133,200
Jan 13, 2026
785.00
790.00
780.00
785.00
706.95
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
234,000
Jan 6, 2026
785.00
785.00
780.00
785.00
706.95
188,000
Jan 5, 2026
785.00
790.00
780.00
780.00
702.45
424,100
Jan 2, 2026
790.00
790.00
780.00
785.00
706.95
234,700
Dec 30, 2025
785.00
795.00
780.00
790.00
711.45
187,400
Dec 29, 2025
780.00
785.00
775.00
785.00
706.95
113,100
Dec 24, 2025
790.00
790.00
775.00
780.00
702.45
432,000
Dec 23, 2025
785.00
790.00
780.00
790.00
711.45
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
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
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
133,700
Dec 8, 2025
800.00
800.00
790.00
795.00
715.95
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
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
241,800
Nov 26, 2025
800.00
800.00
790.00
790.00
711.45
336,900
Nov 25, 2025
795.00
800.00
790.00
800.00
720.46
378,900
Nov 24, 2025
800.00
800.00
795.00
795.00
715.95
167,500
Nov 21, 2025
790.00
800.00
790.00
795.00
715.95
410,700
Nov 20, 2025
795.00
800.00
790.00
800.00
720.46
363,600
Nov 19, 2025
795.00
800.00
785.00
795.00
715.95
569,000
Nov 18, 2025
800.00
800.00
790.00
795.00
715.95
447,100
Nov 17, 2025
800.00
805.00
790.00
800.00
720.46
483,700
Nov 14, 2025
800.00
800.00
795.00
795.00
715.95
142,800
Nov 13, 2025
800.00
800.00
795.00
795.00
715.95
79,300
Nov 12, 2025
800.00
805.00
800.00
800.00
720.46
45,900
Nov 11, 2025
805.00
805.00
795.00
800.00
720.46
248,400
Nov 10, 2025
800.00
805.00
795.00
805.00
724.96
144,200
