PT Rig Tenders Indonesia Tbk RIGS

IDX · Indonesia · Transportation

IDR 640.000.00 (0.00%)

Market open· Oct 2, 2026, 7:19 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 640.00	0.00%	IDR 640.00	IDR 640.00	IDR 625.00	14.50K
2026-10-01	IDR 640.00	+1.59%	IDR 630.00	IDR 650.00	IDR 630.00	55.40K
2026-09-30	IDR 630.00	0.00%	IDR 615.00	IDR 640.00	IDR 615.00	34.20K
2026-09-29	IDR 630.00	+0.80%	IDR 620.00	IDR 630.00	IDR 605.00	198.40K
2026-09-28	IDR 625.00	0.00%	IDR 620.00	IDR 640.00	IDR 605.00	58.80K
2026-09-25	IDR 625.00	+1.63%	IDR 640.00	IDR 640.00	IDR 605.00	123.50K
2026-09-24	IDR 615.00	-0.81%	IDR 620.00	IDR 620.00	IDR 610.00	48.20K
2026-09-23	IDR 620.00	+2.48%	IDR 605.00	IDR 640.00	IDR 605.00	78.80K
2026-09-22	IDR 605.00	0.00%	IDR 610.00	IDR 610.00	IDR 600.00	72.60K
2026-09-21	IDR 605.00	0.00%	IDR 615.00	IDR 615.00	IDR 590.00	207.00K
2026-09-18	IDR 605.00	-5.47%	IDR 640.00	IDR 650.00	IDR 580.00	922.70K
2026-09-17	IDR 640.00	-1.54%	IDR 645.00	IDR 650.00	IDR 625.00	112.40K
2026-09-16	IDR 650.00	+4.00%	IDR 630.00	IDR 655.00	IDR 620.00	351.60K
2026-09-15	IDR 625.00	-10.07%	IDR 675.00	IDR 695.00	IDR 595.00	6.28M
2026-09-14	IDR 695.00	-1.42%	IDR 705.00	IDR 705.00	IDR 645.00	496.90K
2026-09-11	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 695.00	36.20K
2026-09-10	IDR 700.00	0.00%	IDR 700.00	IDR 710.00	IDR 695.00	120.30K
2026-09-09	IDR 700.00	-2.10%	IDR 720.00	IDR 720.00	IDR 700.00	77.30K
2026-09-08	IDR 715.00	-0.69%	IDR 705.00	IDR 720.00	IDR 700.00	53.30K
2026-09-07	IDR 720.00	+0.70%	IDR 720.00	IDR 720.00	IDR 700.00	16.40K
2026-09-04	IDR 715.00	0.00%	IDR 715.00	IDR 730.00	IDR 700.00	26.30K
2026-09-03	IDR 715.00	+0.70%	IDR 735.00	IDR 735.00	IDR 710.00	45.40K
2026-09-02	IDR 710.00	+3.65%	IDR 685.00	IDR 790.00	IDR 675.00	3.66M
2026-09-01	IDR 685.00	+1.48%	IDR 690.00	IDR 690.00	IDR 665.00	94.80K
2026-08-31	IDR 675.00	-0.74%	IDR 690.00	IDR 690.00	IDR 675.00	69.90K
2026-08-28	IDR 680.00	0.00%	IDR 680.00	IDR 690.00	IDR 680.00	41.80K
2026-08-27	IDR 680.00	0.00%	IDR 685.00	IDR 690.00	IDR 675.00	50.00K
2026-08-26	IDR 680.00	0.00%	IDR 680.00	IDR 685.00	IDR 680.00	4.00K
2026-08-25	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 680.00	0
2026-08-24	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 660.00	47.30K
2026-08-21	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 685.00	2.30K
2026-08-20	IDR 685.00	+0.74%	IDR 690.00	IDR 690.00	IDR 665.00	145.50K
2026-08-19	IDR 680.00	-0.73%	IDR 685.00	IDR 690.00	IDR 680.00	52.00K
2026-08-18	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 680.00	7.90K
2026-08-14	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 680.00	3.00K
2026-08-13	IDR 690.00	+1.47%	IDR 690.00	IDR 690.00	IDR 680.00	16.10K
2026-08-12	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 680.00	119.00K
2026-08-11	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 680.00	17.60K
2026-08-10	IDR 690.00	+2.99%	IDR 670.00	IDR 690.00	IDR 660.00	36.70K
2026-08-07	IDR 670.00	-1.47%	IDR 675.00	IDR 695.00	IDR 670.00	138.40K
2026-08-06	IDR 680.00	0.00%	IDR 675.00	IDR 690.00	IDR 675.00	49.40K
2026-08-05	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 675.00	13.70K
2026-08-04	IDR 690.00	+2.99%	IDR 670.00	IDR 690.00	IDR 670.00	18.00K
2026-08-03	IDR 670.00	-1.47%	IDR 670.00	IDR 680.00	IDR 665.00	7.50K
2026-07-31	IDR 680.00	+2.26%	IDR 665.00	IDR 680.00	IDR 665.00	20.50K
2026-07-30	IDR 665.00	-1.48%	IDR 685.00	IDR 685.00	IDR 665.00	59.60K
2026-07-29	IDR 675.00	0.00%	IDR 675.00	IDR 685.00	IDR 665.00	49.80K
2026-07-28	IDR 675.00	-0.74%	IDR 670.00	IDR 695.00	IDR 670.00	42.60K
2026-07-27	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 680.00	700
2026-07-24	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 675.00	7.30K
2026-07-23	IDR 695.00	+1.46%	IDR 685.00	IDR 700.00	IDR 685.00	15.60K
2026-07-22	IDR 685.00	+0.74%	IDR 690.00	IDR 700.00	IDR 670.00	80.40K
2026-07-21	IDR 680.00	-0.73%	IDR 695.00	IDR 700.00	IDR 680.00	54.50K
2026-07-20	IDR 685.00	0.00%	IDR 700.00	IDR 700.00	IDR 685.00	6.00K
2026-07-17	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 685.00	900
2026-07-16	IDR 685.00	-0.72%	IDR 675.00	IDR 685.00	IDR 675.00	14.90K
2026-07-15	IDR 690.00	-0.72%	IDR 695.00	IDR 700.00	IDR 675.00	79.80K
2026-07-14	IDR 695.00	+1.46%	IDR 685.00	IDR 700.00	IDR 670.00	527.50K
2026-07-13	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 660.00	37.20K
2026-07-10	IDR 685.00	+2.24%	IDR 655.00	IDR 685.00	IDR 655.00	47.70K
2026-07-09	IDR 670.00	0.00%	IDR 660.00	IDR 670.00	IDR 655.00	85.30K
2026-07-08	IDR 670.00	-1.47%	IDR 680.00	IDR 680.00	IDR 660.00	33.60K
2026-07-07	IDR 680.00	+0.74%	IDR 675.00	IDR 680.00	IDR 675.00	41.70K
2026-07-06	IDR 675.00	+0.75%	IDR 685.00	IDR 685.00	IDR 655.00	56.00K
2026-07-03	IDR 670.00	-2.90%	IDR 685.00	IDR 690.00	IDR 665.00	98.40K
2026-07-02	IDR 690.00	0.00%	IDR 685.00	IDR 690.00	IDR 685.00	65.70K
2026-07-01	IDR 690.00	0.00%	IDR 660.00	IDR 690.00	IDR 650.00	214.60K
2026-06-30	IDR 690.00	+1.47%	IDR 655.00	IDR 690.00	IDR 655.00	37.00K
2026-06-29	IDR 680.00	-0.73%	IDR 685.00	IDR 685.00	IDR 655.00	19.60K
2026-06-26	IDR 685.00	-1.44%	IDR 695.00	IDR 695.00	IDR 660.00	124.70K
2026-06-25	IDR 695.00	+0.72%	IDR 690.00	IDR 695.00	IDR 670.00	18.50K
2026-06-24	IDR 690.00	0.00%	IDR 680.00	IDR 695.00	IDR 680.00	134.00K
2026-06-23	IDR 690.00	+1.47%	IDR 690.00	IDR 695.00	IDR 680.00	339.10K
2026-06-22	IDR 680.00	-1.45%	IDR 700.00	IDR 700.00	IDR 680.00	320.10K
2026-06-19	IDR 690.00	+2.99%	IDR 690.00	IDR 690.00	IDR 670.00	19.50K
2026-06-18	IDR 670.00	-1.47%	IDR 680.00	IDR 695.00	IDR 650.00	157.60K
2026-06-17	IDR 680.00	0.00%	IDR 680.00	IDR 685.00	IDR 670.00	146.30K
2026-06-15	IDR 680.00	0.00%	IDR 700.00	IDR 700.00	IDR 675.00	223.90K
2026-06-12	IDR 680.00	+3.82%	IDR 680.00	IDR 680.00	IDR 660.00	57.80K
2026-06-11	IDR 655.00	-1.50%	IDR 685.00	IDR 685.00	IDR 655.00	303.90K
2026-06-10	IDR 665.00	+3.10%	IDR 645.00	IDR 675.00	IDR 645.00	644.00K
2026-06-09	IDR 645.00	+4.03%	IDR 620.00	IDR 645.00	IDR 575.00	300.00K
2026-06-08	IDR 620.00	-4.62%	IDR 680.00	IDR 680.00	IDR 610.00	194.80K
2026-06-05	IDR 650.00	-2.26%	IDR 665.00	IDR 665.00	IDR 620.00	375.00K
2026-06-04	IDR 665.00	0.00%	IDR 655.00	IDR 690.00	IDR 650.00	154.30K
2026-06-03	IDR 665.00	-1.48%	IDR 700.00	IDR 700.00	IDR 655.00	59.80K
2026-06-02	IDR 675.00	+2.27%	IDR 660.00	IDR 695.00	IDR 660.00	61.70K
2026-05-29	IDR 660.00	-5.04%	IDR 695.00	IDR 695.00	IDR 660.00	92.70K
2026-05-28	IDR 695.00	0.00%	IDR 695.00	IDR 695.00	IDR 695.00	0
2026-05-27	IDR 695.00	0.00%	IDR 695.00	IDR 695.00	IDR 695.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 640.00	0.00%	IDR 640.00	IDR 640.00	IDR 625.00	14.50K
2026-10-01	IDR 640.00	+1.59%	IDR 630.00	IDR 650.00	IDR 630.00	55.40K
2026-09-30	IDR 630.00	0.00%	IDR 615.00	IDR 640.00	IDR 615.00	34.20K
2026-09-29	IDR 630.00	+0.80%	IDR 620.00	IDR 630.00	IDR 605.00	198.40K
2026-09-28	IDR 625.00	0.00%	IDR 620.00	IDR 640.00	IDR 605.00	58.80K
2026-09-25	IDR 625.00	+1.63%	IDR 640.00	IDR 640.00	IDR 605.00	123.50K
2026-09-24	IDR 615.00	-0.81%	IDR 620.00	IDR 620.00	IDR 610.00	48.20K
2026-09-23	IDR 620.00	+2.48%	IDR 605.00	IDR 640.00	IDR 605.00	78.80K
2026-09-22	IDR 605.00	0.00%	IDR 610.00	IDR 610.00	IDR 600.00	72.60K
2026-09-21	IDR 605.00	0.00%	IDR 615.00	IDR 615.00	IDR 590.00	207.00K
2026-09-18	IDR 605.00	-5.47%	IDR 640.00	IDR 650.00	IDR 580.00	922.70K
2026-09-17	IDR 640.00	-1.54%	IDR 645.00	IDR 650.00	IDR 625.00	112.40K
2026-09-16	IDR 650.00	+4.00%	IDR 630.00	IDR 655.00	IDR 620.00	351.60K
2026-09-15	IDR 625.00	-10.07%	IDR 675.00	IDR 695.00	IDR 595.00	6.28M
2026-09-14	IDR 695.00	-1.42%	IDR 705.00	IDR 705.00	IDR 645.00	496.90K
2026-09-11	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 695.00	36.20K
2026-09-10	IDR 700.00	0.00%	IDR 700.00	IDR 710.00	IDR 695.00	120.30K
2026-09-09	IDR 700.00	-2.10%	IDR 720.00	IDR 720.00	IDR 700.00	77.30K
2026-09-08	IDR 715.00	-0.69%	IDR 705.00	IDR 720.00	IDR 700.00	53.30K
2026-09-07	IDR 720.00	+0.70%	IDR 720.00	IDR 720.00	IDR 700.00	16.40K
2026-09-04	IDR 715.00	0.00%	IDR 715.00	IDR 730.00	IDR 700.00	26.30K
2026-09-03	IDR 715.00	+0.70%	IDR 735.00	IDR 735.00	IDR 710.00	45.40K
2026-09-02	IDR 710.00	+3.65%	IDR 685.00	IDR 790.00	IDR 675.00	3.66M
2026-09-01	IDR 685.00	+1.48%	IDR 690.00	IDR 690.00	IDR 665.00	94.80K
2026-08-31	IDR 675.00	-0.74%	IDR 690.00	IDR 690.00	IDR 675.00	69.90K
2026-08-28	IDR 680.00	0.00%	IDR 680.00	IDR 690.00	IDR 680.00	41.80K
2026-08-27	IDR 680.00	0.00%	IDR 685.00	IDR 690.00	IDR 675.00	50.00K
2026-08-26	IDR 680.00	0.00%	IDR 680.00	IDR 685.00	IDR 680.00	4.00K
2026-08-25	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 680.00	0
2026-08-24	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 660.00	47.30K
2026-08-21	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 685.00	2.30K
2026-08-20	IDR 685.00	+0.74%	IDR 690.00	IDR 690.00	IDR 665.00	145.50K
2026-08-19	IDR 680.00	-0.73%	IDR 685.00	IDR 690.00	IDR 680.00	52.00K
2026-08-18	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 680.00	7.90K
2026-08-14	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 680.00	3.00K
2026-08-13	IDR 690.00	+1.47%	IDR 690.00	IDR 690.00	IDR 680.00	16.10K
2026-08-12	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 680.00	119.00K
2026-08-11	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 680.00	17.60K
2026-08-10	IDR 690.00	+2.99%	IDR 670.00	IDR 690.00	IDR 660.00	36.70K
2026-08-07	IDR 670.00	-1.47%	IDR 675.00	IDR 695.00	IDR 670.00	138.40K
2026-08-06	IDR 680.00	0.00%	IDR 675.00	IDR 690.00	IDR 675.00	49.40K
2026-08-05	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 675.00	13.70K
2026-08-04	IDR 690.00	+2.99%	IDR 670.00	IDR 690.00	IDR 670.00	18.00K
2026-08-03	IDR 670.00	-1.47%	IDR 670.00	IDR 680.00	IDR 665.00	7.50K
2026-07-31	IDR 680.00	+2.26%	IDR 665.00	IDR 680.00	IDR 665.00	20.50K
2026-07-30	IDR 665.00	-1.48%	IDR 685.00	IDR 685.00	IDR 665.00	59.60K
2026-07-29	IDR 675.00	0.00%	IDR 675.00	IDR 685.00	IDR 665.00	49.80K
2026-07-28	IDR 675.00	-0.74%	IDR 670.00	IDR 695.00	IDR 670.00	42.60K
2026-07-27	IDR 680.00	-1.45%	IDR 690.00	IDR 690.00	IDR 680.00	700
2026-07-24	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 675.00	7.30K
2026-07-23	IDR 695.00	+1.46%	IDR 685.00	IDR 700.00	IDR 685.00	15.60K
2026-07-22	IDR 685.00	+0.74%	IDR 690.00	IDR 700.00	IDR 670.00	80.40K
2026-07-21	IDR 680.00	-0.73%	IDR 695.00	IDR 700.00	IDR 680.00	54.50K
2026-07-20	IDR 685.00	0.00%	IDR 700.00	IDR 700.00	IDR 685.00	6.00K
2026-07-17	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 685.00	900
2026-07-16	IDR 685.00	-0.72%	IDR 675.00	IDR 685.00	IDR 675.00	14.90K
2026-07-15	IDR 690.00	-0.72%	IDR 695.00	IDR 700.00	IDR 675.00	79.80K
2026-07-14	IDR 695.00	+1.46%	IDR 685.00	IDR 700.00	IDR 670.00	527.50K
2026-07-13	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 660.00	37.20K
2026-07-10	IDR 685.00	+2.24%	IDR 655.00	IDR 685.00	IDR 655.00	47.70K
2026-07-09	IDR 670.00	0.00%	IDR 660.00	IDR 670.00	IDR 655.00	85.30K
2026-07-08	IDR 670.00	-1.47%	IDR 680.00	IDR 680.00	IDR 660.00	33.60K
2026-07-07	IDR 680.00	+0.74%	IDR 675.00	IDR 680.00	IDR 675.00	41.70K
2026-07-06	IDR 675.00	+0.75%	IDR 685.00	IDR 685.00	IDR 655.00	56.00K
2026-07-03	IDR 670.00	-2.90%	IDR 685.00	IDR 690.00	IDR 665.00	98.40K
2026-07-02	IDR 690.00	0.00%	IDR 685.00	IDR 690.00	IDR 685.00	65.70K
2026-07-01	IDR 690.00	0.00%	IDR 660.00	IDR 690.00	IDR 650.00	214.60K
2026-06-30	IDR 690.00	+1.47%	IDR 655.00	IDR 690.00	IDR 655.00	37.00K
2026-06-29	IDR 680.00	-0.73%	IDR 685.00	IDR 685.00	IDR 655.00	19.60K
2026-06-26	IDR 685.00	-1.44%	IDR 695.00	IDR 695.00	IDR 660.00	124.70K
2026-06-25	IDR 695.00	+0.72%	IDR 690.00	IDR 695.00	IDR 670.00	18.50K
2026-06-24	IDR 690.00	0.00%	IDR 680.00	IDR 695.00	IDR 680.00	134.00K
2026-06-23	IDR 690.00	+1.47%	IDR 690.00	IDR 695.00	IDR 680.00	339.10K
2026-06-22	IDR 680.00	-1.45%	IDR 700.00	IDR 700.00	IDR 680.00	320.10K
2026-06-19	IDR 690.00	+2.99%	IDR 690.00	IDR 690.00	IDR 670.00	19.50K
2026-06-18	IDR 670.00	-1.47%	IDR 680.00	IDR 695.00	IDR 650.00	157.60K
2026-06-17	IDR 680.00	0.00%	IDR 680.00	IDR 685.00	IDR 670.00	146.30K
2026-06-15	IDR 680.00	0.00%	IDR 700.00	IDR 700.00	IDR 675.00	223.90K
2026-06-12	IDR 680.00	+3.82%	IDR 680.00	IDR 680.00	IDR 660.00	57.80K
2026-06-11	IDR 655.00	-1.50%	IDR 685.00	IDR 685.00	IDR 655.00	303.90K
2026-06-10	IDR 665.00	+3.10%	IDR 645.00	IDR 675.00	IDR 645.00	644.00K
2026-06-09	IDR 645.00	+4.03%	IDR 620.00	IDR 645.00	IDR 575.00	300.00K
2026-06-08	IDR 620.00	-4.62%	IDR 680.00	IDR 680.00	IDR 610.00	194.80K
2026-06-05	IDR 650.00	-2.26%	IDR 665.00	IDR 665.00	IDR 620.00	375.00K
2026-06-04	IDR 665.00	0.00%	IDR 655.00	IDR 690.00	IDR 650.00	154.30K
2026-06-03	IDR 665.00	-1.48%	IDR 700.00	IDR 700.00	IDR 655.00	59.80K
2026-06-02	IDR 675.00	+2.27%	IDR 660.00	IDR 695.00	IDR 660.00	61.70K
2026-05-29	IDR 660.00	-5.04%	IDR 695.00	IDR 695.00	IDR 660.00	92.70K
2026-05-28	IDR 695.00	0.00%	IDR 695.00	IDR 695.00	IDR 695.00	0
2026-05-27	IDR 695.00	0.00%	IDR 695.00	IDR 695.00	IDR 695.00	0