What is the all time high of RIGS?

PT Rig Tenders Indonesia Tbk (RIGS) closed at its highest ever adjusted price, IDR 1,150, on Dec 16, 2024. Its lowest close was IDR 122.00 on Jan 18, 2016.

How much has RIGS returned over the last 10 years?

+251.1% in price terms from the close ten years before Sep 28, 2026, which is +13.4% a year compounded. Over one year the return is -26.0%; over five years +120.1%.

What was the worst drawdown in RIGS history?

-86.9% from the Jul 14, 2010 peak to the Jan 18, 2016 trough on adjusted closes; the previous peak was regained on Dec 13, 2024.

How far back does RIGS historical data go?

The daily series starts on Aug 18, 2004 and runs to Sep 28, 2026: 5,449 trading sessions across 22.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RIGS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RIGS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 18, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RIGS?

Among complete calendar years, 2024 was the best at +83.3% and 2013 the worst at -46.2%, measured close to close.

IDX · RIGS · stock

PT Rig Tenders Indonesia Tbk (RIGS) stock price history

Every IDX trading session of PT Rig Tenders Indonesia Tbk from Aug 18, 2004 to Sep 28, 2026: 5,449 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RIGS data, free key Year by year table

RIGS adjusted close, 2004 to 2026

RIGSPT Rig Tenders Indonesia Tbk

IDR 625.00-26.0% over one year

IDR 1,150
All time high, 2024: IDR 980.00
52 week high, IDR 575.00 low: 5,449
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

RIGS key facts

PT Rig Tenders Indonesia Tbk (RIGS) closed at IDR 625.00 on Sep 28, 2026 on IDX.
RIGS's all time high close is IDR 1,150, set on Dec 16, 2024; its all time low close is IDR 122.00 on Jan 18, 2016.
RIGS's 52 week range is IDR 575.00 to IDR 980.00.
RIGS returned -26.0% over the year to Sep 28, 2026 and +120.1% over five years.
Over ten years RIGS returned +251%, +13.4% a year compounded.
RIGS's deepest drawdown was -86.9% from Jul 14, 2010 to Jan 18, 2016.
DataCedar holds 5,449 daily sessions of RIGS history from Aug 18, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RIGS price chart, 2004 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RIGS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.1%
3 months	-8.8%
6 months	-11.3%
Year to date	-18.3%
1 year	-26.0%
3 years	-5.3%
5 years	+120.1%
10 years	+251.1%
Since Aug 18, 2004	-10.2%
Compound annual growth, 22.1 years	-0.5%

RIGS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,150 on Dec 16, 2024
All time low close: IDR 122.00 on Jan 18, 2016
52 week high: IDR 980.00 on Dec 19, 2025
52 week low: IDR 575.00 on Jun 9, 2026
Deepest drawdown: -86.9% from Jul 14, 2010 to Jan 18, 2016, recovered Dec 13, 2024
Best single session: +53.5% on Mar 24, 2011
Worst single session: -33.3% on Oct 6, 2008
Volatility, 1 year annualised: 32.1%
Sessions closing higher, 1 year: 36%
Best calendar year: 2024, +83%
Worst calendar year: 2013, -46%

RIGS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 18, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 955.00	IDR 955.00	IDR 575.00	IDR 625.00	-18.3%	37M	179
2025	IDR 850.00	IDR 980.00	IDR 570.00	IDR 765.00	-13.1%	49.8M	236
2024	IDR 480.00	IDR 1,200	IDR 458.00	IDR 880.00	+83.3%	89.7M	237
2023	IDR 505.00	IDR 710.00	IDR 414.00	IDR 480.00	-5.0%	66.5M	239
2022	IDR 316.00	IDR 1,040	IDR 300.00	IDR 505.00	+62.9%	374.3M	246
2021	IDR 268.00	IDR 515.00	IDR 195.00	IDR 310.00	+15.7%	244.9M	247
2020	IDR 214.00	IDR 320.00	IDR 152.00	IDR 268.00	+26.4%	70.8M	242
2019	IDR 188.00	IDR 426.00	IDR 180.00	IDR 212.00	+12.8%	237.8M	257
2018	IDR 181.00	IDR 540.00	IDR 128.00	IDR 188.00	+3.9%	464.3M	261
2017	IDR 170.00	IDR 288.00	IDR 151.00	IDR 181.00	+6.5%	40.3M	254
2016	IDR 173.00	IDR 196.00	IDR 122.00	IDR 170.00	+6.3%	23.5M	246
2015	IDR 280.00	IDR 280.00	IDR 135.00	IDR 160.00	-42.9%	28.9M	245
2014	IDR 240.00	IDR 391.00	IDR 160.00	IDR 280.00	+14.3%	152.5M	244
2013	IDR 450.00	IDR 610.00	IDR 235.00	IDR 245.00	-46.2%	305.2M	244
2012	IDR 465.00	IDR 730.00	IDR 405.00	IDR 455.00	-8.1%	214.5M	246
2011	IDR 730.00	IDR 770.00	IDR 410.00	IDR 495.00	-32.2%	11.2M	247
2010	IDR 710.00	IDR 1,090	IDR 500.00	IDR 730.00	+2.8%	208.6M	245
2009	IDR 485.71	IDR 971.43	IDR 408.00	IDR 710.00	+70.0%	884.1K	244
2008	IDR 742.52	IDR 831.11	IDR 354.57	IDR 417.71	-43.7%	112.1K	239
2007	IDR 786.41	IDR 894.60	IDR 699.04	IDR 742.52	-15.0%	627.1K	247
2006	IDR 808.64	IDR 891.27	IDR 751.46	IDR 873.79	+8.1%	1.8M	259
2005	IDR 664.69	IDR 865.64	IDR 641.50	IDR 808.64	+26.8%	30.2M	247
2004	IDR 772.89	IDR 792.22	IDR 618.31	IDR 637.64	n/a	3.6M	98

RIGS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 625.00	-7.4%
August 2026	IDR 675.00	-0.7%
July 2026	IDR 680.00	-1.4%
June 2026	IDR 690.00	+4.5%
May 2026	IDR 660.00	-2.9%
April 2026	IDR 680.00	-2.9%
March 2026	IDR 700.00	-6.7%
February 2026	IDR 750.00	-0.7%
January 2026	IDR 755.00	-1.3%
December 2025	IDR 765.00	0.0%
November 2025	IDR 765.00	-3.8%
October 2025	IDR 795.00	-6.5%

About the RIGS data

Daily bars. 5,449 sessions from Aug 18, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RIGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

RELF PT Graha Mitra Asia Tbk
RELI PT Reliance Sekuritas Indonesia Tbk
RGAS PT Kian Santang Muliatama Tbk
RICY PT Ricky Putra Globalindo Tbk
RISE PT Jaya Sukses Makmur Sentosa Tbk
RLCO PT Abadi Lestari Indonesia Tbk
RMKE PT RMK Energy Tbk
RMKO PT Royaltama Mulia Kontraktorindo Tbk

Browse IDX

Historical data guides

Common questions

RIGS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market