IDX · ROTI · stock

PT Nippon Indosari Corpindo Tbk (ROTI) stock price history

Every IDX trading session of PT Nippon Indosari Corpindo Tbk from Jun 28, 2010 to Nov 13, 2026: 3,912 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 ROTI data, free keyYear by year table

ROTI adjusted close, 2010 to 2026

ROTIPT Nippon Indosari Corpindo Tbk
IDR 492.00-31.3% over one year
201520202025
IDR 1,155
All time high, 2023
IDR 733.97
52 week high, IDR 474.00 low
3,912
Daily sessions since 2010

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

ROTI key facts

  • PT Nippon Indosari Corpindo Tbk (ROTI) closed at IDR 492.00 on Nov 13, 2026 on IDX.
  • ROTI's all time high close is IDR 1,155, set on Apr 14, 2023; its all time low close is IDR 175.61 on Jun 29, 2010.
  • ROTI's 52 week range is IDR 474.00 to IDR 733.97.
  • ROTI returned -31.3% over the year to Nov 13, 2026 and -45.9% over five years.
  • Over ten years ROTI returned -50%, -6.8% a year compounded.
  • ROTI's deepest drawdown was -58.8% from Apr 14, 2023 to Nov 6, 2026.
  • DataCedar holds 3,912 daily sessions of ROTI history from Jun 28, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ROTI price chart, 2010 to 2026

ROTI adjusted close, Jun 28, 2010 to Nov 13, 2026IDR 181.70IDR 484.75IDR 787.80IDR 1,091201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ROTI returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-12.1%
3 months-15.9%
6 months-19.3%
Year to date-30.8%
1 year-31.3%
3 years-49.8%
5 years-45.9%
10 years-50.4%
Since Jun 28, 2010+170.8%
Compound annual growth, 16.4 years+6.3%

ROTI records

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

All time high close
IDR 1,155 on Apr 14, 2023
All time low close
IDR 175.61 on Jun 29, 2010
52 week high
IDR 733.97 on Apr 9, 2026
52 week low
IDR 474.00 on Nov 6, 2026
Deepest drawdown
-58.8% from Apr 14, 2023 to Nov 6, 2026, not yet recovered
Best single session
+13.5% on Apr 20, 2021
Worst single session
-9.0% on May 21, 2026
Volatility, 1 year annualised
23.2%
Sessions closing higher, 1 year
28%
Growth of 1 since 2010
2.7×
Best calendar year
2012, +109%
Worst calendar year
2013, -26%

ROTI 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. 2010 starts on Jun 28, 2010; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 711.45IDR 733.97IDR 474.00IDR 492.00-30.8%301.2M207
2025IDR 800.89IDR 817.40IDR 693.44IDR 711.45-11.2%243.7M236
2024IDR 880.71IDR 987.93IDR 780.25IDR 800.89-9.1%214.1M233
2023IDR 929.90IDR 1,225IDR 850.08IDR 880.71-6.7%147.9M232
2022IDR 933.02IDR 997.86IDR 868.08IDR 944.21+1.6%230.7M237
2021IDR 900.47IDR 1,065IDR 831.20IDR 929.60+3.6%368.3M245
2020IDR 839.65IDR 923.56IDR 691.10IDR 897.17+6.9%586.4M236
2019IDR 769.23IDR 901.01IDR 746.80IDR 839.65+9.2%277.3M243
2018IDR 812.78IDR 838.28IDR 580.13IDR 769.23-5.4%420.8M259
2017IDR 1,011IDR 1,106IDR 729.91IDR 812.78-19.6%783.8M247
2016IDR 796.50IDR 1,118IDR 733.79IDR 1,011+27.4%568.9M237
2015IDR 864.78IDR 886.64IDR 639.71IDR 793.37-8.3%768.9M236
2014IDR 641.43IDR 924.10IDR 610.29IDR 864.78+36.1%831.8M241
2013IDR 861.07IDR 1,158IDR 572.93IDR 635.20-25.7%658.2M236
2012IDR 399.70IDR 861.07IDR 393.55IDR 854.87+109.1%303.2M226
2011IDR 332.31IDR 476.57IDR 237.80IDR 408.92+26.5%577.3M238
2010IDR 181.70IDR 411.58IDR 169.51IDR 323.16n/a1.7B123

ROTI monthly closes, last 12 months

MonthMonth end closeChange
November 2026IDR 492.00-5.4%
October 2026IDR 520.00-7.1%
September 2026IDR 560.00-4.3%
August 2026IDR 585.00-2.5%
July 2026IDR 600.00-1.6%
June 2026IDR 610.00+15.1%
May 2026IDR 530.00-17.8%
April 2026IDR 645.00-4.5%
March 2026IDR 675.43-2.6%
February 2026IDR 693.44+0.7%
January 2026IDR 688.94-3.2%
December 2025IDR 711.45-0.6%

About the ROTI data

Daily bars. 3,912 sessions from Jun 28, 2010 to Nov 13, 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 Nov 6, 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 Jun 28, 2010, 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/idx%3AROTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • RMKO PT Royaltama Mulia Kontraktorindo Tbk
  • ROCK PT Rockfields Properti Indonesia Tbk.
  • RODA PT Pikko Land Development Tbk
  • RONY PT Aesler Grup Internasional Tbk
  • RSCH PT Charlie Hospital Semarang Tbk
  • RSGK PT Kedoya Adyaraya Tbk
  • RUIS PT Radiant Utama Interinsco Tbk
  • RUNS PT Global Sukses Solusi Tbk

Common questions

ROTI share price history

Start with any symbol.

Start free