PT Nippon Indosari Corpindo Tbk ROTI
IDX · Indonesia · Consumer Non-Durables
IDR 555.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 560.00 | +0.90% | IDR 560.00 | IDR 565.00 | IDR 555.00 | 183.60K |
| 2026-10-01 | IDR 555.00 | -0.89% | IDR 560.00 | IDR 570.00 | IDR 555.00 | 256.30K |
| 2026-09-30 | IDR 560.00 | -0.88% | IDR 570.00 | IDR 570.00 | IDR 560.00 | 1.60M |
| 2026-09-29 | IDR 565.00 | -0.88% | IDR 580.00 | IDR 585.00 | IDR 560.00 | 516.40K |
| 2026-09-28 | IDR 570.00 | -1.72% | IDR 580.00 | IDR 585.00 | IDR 570.00 | 1.37M |
| 2026-09-25 | IDR 580.00 | 0.00% | IDR 580.00 | IDR 585.00 | IDR 580.00 | 743.00K |
| 2026-09-24 | IDR 580.00 | 0.00% | IDR 580.00 | IDR 585.00 | IDR 580.00 | 318.20K |
| 2026-09-23 | IDR 580.00 | 0.00% | IDR 580.00 | IDR 585.00 | IDR 580.00 | 519.70K |
| 2026-09-22 | IDR 580.00 | -0.85% | IDR 585.00 | IDR 585.00 | IDR 580.00 | 265.70K |
| 2026-09-21 | IDR 585.00 | +0.86% | IDR 585.00 | IDR 590.00 | IDR 580.00 | 242.50K |
| 2026-09-18 | IDR 580.00 | -0.85% | IDR 585.00 | IDR 590.00 | IDR 580.00 | 786.80K |
| 2026-09-17 | IDR 585.00 | -0.85% | IDR 590.00 | IDR 590.00 | IDR 585.00 | 319.70K |
| 2026-09-16 | IDR 590.00 | +0.85% | IDR 585.00 | IDR 595.00 | IDR 585.00 | 531.30K |
| 2026-09-15 | IDR 585.00 | 0.00% | IDR 590.00 | IDR 590.00 | IDR 585.00 | 282.20K |
| 2026-09-14 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 590.00 | IDR 585.00 | 777.80K |
| 2026-09-11 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 590.00 | IDR 580.00 | 583.10K |
| 2026-09-10 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 595.00 | IDR 585.00 | 265.50K |
| 2026-09-09 | IDR 585.00 | -0.85% | IDR 590.00 | IDR 590.00 | IDR 585.00 | 530.70K |
| 2026-09-08 | IDR 590.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 358.30K |
| 2026-09-07 | IDR 590.00 | +0.85% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 666.70K |
| 2026-09-04 | IDR 585.00 | +0.86% | IDR 585.00 | IDR 590.00 | IDR 585.00 | 191.40K |
| 2026-09-03 | IDR 580.00 | 0.00% | IDR 580.00 | IDR 590.00 | IDR 580.00 | 1.62M |
| 2026-09-02 | IDR 580.00 | -0.85% | IDR 585.00 | IDR 595.00 | IDR 580.00 | 1.23M |
| 2026-09-01 | IDR 585.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 378.30K |
| 2026-08-31 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 595.00 | IDR 585.00 | 545.90K |
| 2026-08-28 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 590.00 | IDR 585.00 | 204.30K |
| 2026-08-27 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 590.00 | IDR 580.00 | 591.50K |
| 2026-08-26 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 590.00 | IDR 585.00 | 535.00K |
| 2026-08-24 | IDR 585.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 769.30K |
| 2026-08-21 | IDR 585.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 302.80K |
| 2026-08-20 | IDR 585.00 | +0.86% | IDR 580.00 | IDR 595.00 | IDR 580.00 | 342.00K |
| 2026-08-19 | IDR 580.00 | 0.00% | IDR 590.00 | IDR 590.00 | IDR 580.00 | 878.10K |
| 2026-08-18 | IDR 580.00 | -0.85% | IDR 590.00 | IDR 590.00 | IDR 580.00 | 676.20K |
| 2026-08-14 | IDR 585.00 | 0.00% | IDR 590.00 | IDR 590.00 | IDR 585.00 | 327.60K |
| 2026-08-13 | IDR 585.00 | -0.85% | IDR 595.00 | IDR 595.00 | IDR 585.00 | 192.60K |
| 2026-08-12 | IDR 590.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 333.00K |
| 2026-08-11 | IDR 590.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 205.90K |
| 2026-08-10 | IDR 590.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 304.60K |
| 2026-08-07 | IDR 590.00 | 0.00% | IDR 595.00 | IDR 595.00 | IDR 590.00 | 127.20K |
| 2026-08-06 | IDR 590.00 | +0.85% | IDR 590.00 | IDR 595.00 | IDR 590.00 | 187.00K |
| 2026-08-05 | IDR 585.00 | 0.00% | IDR 580.00 | IDR 600.00 | IDR 580.00 | 487.80K |
| 2026-08-04 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 595.00 | IDR 585.00 | 596.20K |
| 2026-08-03 | IDR 585.00 | -2.50% | IDR 585.00 | IDR 595.00 | IDR 585.00 | 696.00K |
| 2026-07-31 | IDR 600.00 | +2.56% | IDR 590.00 | IDR 605.00 | IDR 590.00 | 596.40K |
| 2026-07-30 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 600.00 | IDR 585.00 | 1.51M |
| 2026-07-29 | IDR 585.00 | -2.50% | IDR 600.00 | IDR 600.00 | IDR 585.00 | 1.03M |
| 2026-07-28 | IDR 600.00 | +1.69% | IDR 595.00 | IDR 605.00 | IDR 595.00 | 72.70K |
| 2026-07-27 | IDR 590.00 | -1.67% | IDR 605.00 | IDR 610.00 | IDR 585.00 | 3.54M |
| 2026-07-24 | IDR 600.00 | -0.83% | IDR 605.00 | IDR 605.00 | IDR 600.00 | 445.80K |
| 2026-07-23 | IDR 605.00 | -0.82% | IDR 610.00 | IDR 615.00 | IDR 605.00 | 617.70K |
| 2026-07-22 | IDR 610.00 | 0.00% | IDR 615.00 | IDR 615.00 | IDR 605.00 | 333.90K |
| 2026-07-21 | IDR 610.00 | -0.81% | IDR 620.00 | IDR 620.00 | IDR 610.00 | 501.00K |
| 2026-07-20 | IDR 615.00 | 0.00% | IDR 620.00 | IDR 620.00 | IDR 610.00 | 205.70K |
| 2026-07-17 | IDR 615.00 | +0.82% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 248.00K |
| 2026-07-16 | IDR 610.00 | +0.83% | IDR 605.00 | IDR 615.00 | IDR 605.00 | 353.40K |
| 2026-07-15 | IDR 605.00 | -0.82% | IDR 610.00 | IDR 615.00 | IDR 600.00 | 183.80K |
| 2026-07-14 | IDR 610.00 | +2.52% | IDR 595.00 | IDR 610.00 | IDR 595.00 | 167.50K |
| 2026-07-13 | IDR 595.00 | -0.83% | IDR 610.00 | IDR 610.00 | IDR 595.00 | 922.60K |
| 2026-07-10 | IDR 600.00 | -2.44% | IDR 610.00 | IDR 615.00 | IDR 600.00 | 437.10K |
| 2026-07-09 | IDR 615.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 188.60K |
| 2026-07-08 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 625.00 | IDR 610.00 | 209.60K |
| 2026-07-07 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 600.00 | 457.40K |
| 2026-07-06 | IDR 610.00 | 0.00% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 73.40K |
| 2026-07-03 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 625.00 | IDR 610.00 | 244.40K |
| 2026-07-02 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 610.00 | 134.90K |
| 2026-07-01 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 610.00 | 545.80K |
| 2026-06-30 | IDR 610.00 | -1.61% | IDR 625.00 | IDR 625.00 | IDR 610.00 | 1.93M |
| 2026-06-29 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 630.00 | IDR 620.00 | 420.10K |
| 2026-06-26 | IDR 620.00 | -0.80% | IDR 625.00 | IDR 635.00 | IDR 620.00 | 616.30K |
| 2026-06-25 | IDR 625.00 | +0.81% | IDR 625.00 | IDR 645.00 | IDR 620.00 | 1.66M |
| 2026-06-24 | IDR 620.00 | +0.81% | IDR 615.00 | IDR 630.00 | IDR 610.00 | 1.31M |
| 2026-06-23 | IDR 615.00 | +1.65% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 545.50K |
| 2026-06-22 | IDR 605.00 | +2.54% | IDR 590.00 | IDR 610.00 | IDR 590.00 | 1.45M |
| 2026-06-19 | IDR 590.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 2.82M |
| 2026-06-18 | IDR 590.00 | +0.85% | IDR 590.00 | IDR 600.00 | IDR 590.00 | 399.10K |
| 2026-06-17 | IDR 585.00 | +0.86% | IDR 580.00 | IDR 600.00 | IDR 580.00 | 1.33M |
| 2026-06-15 | IDR 580.00 | +0.87% | IDR 580.00 | IDR 595.00 | IDR 575.00 | 1.04M |
| 2026-06-12 | IDR 575.00 | +0.88% | IDR 570.00 | IDR 590.00 | IDR 560.00 | 1.88M |
| 2026-06-11 | IDR 570.00 | 0.00% | IDR 575.00 | IDR 590.00 | IDR 560.00 | 2.27M |
| 2026-06-10 | IDR 570.00 | +2.70% | IDR 555.00 | IDR 570.00 | IDR 555.00 | 723.90K |
| 2026-06-09 | IDR 555.00 | +1.83% | IDR 545.00 | IDR 555.00 | IDR 545.00 | 971.50K |
| 2026-06-08 | IDR 545.00 | +0.93% | IDR 540.00 | IDR 555.00 | IDR 535.00 | 5.96M |
| 2026-06-05 | IDR 540.00 | 0.00% | IDR 545.00 | IDR 560.00 | IDR 540.00 | 2.86M |
| 2026-06-04 | IDR 540.00 | 0.00% | IDR 545.00 | IDR 545.00 | IDR 535.00 | 4.11M |
| 2026-06-03 | IDR 540.00 | -0.92% | IDR 545.00 | IDR 550.00 | IDR 535.00 | 3.20M |
| 2026-06-02 | IDR 545.00 | +2.83% | IDR 530.00 | IDR 550.00 | IDR 530.00 | 1.04M |
| 2026-05-29 | IDR 530.00 | -1.85% | IDR 540.00 | IDR 545.00 | IDR 525.00 | 1.29M |
| 2026-05-28 | IDR 540.00 | 0.00% | IDR 540.00 | IDR 540.00 | IDR 540.00 | 0 |
| 2026-05-27 | IDR 540.00 | 0.00% | IDR 540.00 | IDR 540.00 | IDR 540.00 | 0 |
| 2026-05-26 | IDR 540.00 | +3.85% | IDR 520.00 | IDR 550.00 | IDR 510.00 | 2.36M |