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 Sep 28, 2026: 3,994 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.
ROTI adjusted close, 2010 to 2026
- IDR 1,155
- All time high, 2023
- IDR 733.97
- 52 week high, IDR 488.00 low
- 3,994
- Daily sessions since 2010
Last updated Sep 28, 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 570.00 on Sep 28, 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 488.00 to IDR 733.97.
- ROTI returned -20.4% over the year to Sep 28, 2026 and -37.5% over five years.
- Over ten years ROTI returned -45%, -5.9% a year compounded.
- ROTI's deepest drawdown was -56.3% from Apr 14, 2023 to May 21, 2026.
- DataCedar holds 3,994 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -8.1% |
| 6 months | -15.0% |
| Year to date | -19.9% |
| 1 year | -20.4% |
| 3 years | -43.4% |
| 5 years | -37.5% |
| 10 years | -45.5% |
| Since Jun 28, 2010 | +213.7% |
| Compound annual growth, 16.3 years | +7.3% |
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 488.00 on May 22, 2026
- Deepest drawdown
- -56.3% from Apr 14, 2023 to May 21, 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
- 19.9%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2010
- 3.1×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 711.45 | IDR 733.97 | IDR 488.00 | IDR 570.00 | -19.9% | 281.9M | 178 |
| 2025 | IDR 800.89 | IDR 817.40 | IDR 693.44 | IDR 711.45 | -11.2% | 243.7M | 236 |
| 2024 | IDR 880.71 | IDR 987.93 | IDR 780.25 | IDR 800.89 | -9.1% | 224.1M | 237 |
| 2023 | IDR 929.90 | IDR 1,225 | IDR 850.08 | IDR 880.71 | -6.7% | 150.2M | 239 |
| 2022 | IDR 933.02 | IDR 997.86 | IDR 868.08 | IDR 944.21 | +1.6% | 247.9M | 246 |
| 2021 | IDR 900.47 | IDR 1,065 | IDR 831.20 | IDR 929.60 | +3.6% | 368.8M | 247 |
| 2020 | IDR 842.88 | IDR 923.56 | IDR 691.10 | IDR 897.17 | +6.9% | 641.9M | 242 |
| 2019 | IDR 769.23 | IDR 901.01 | IDR 746.80 | IDR 839.65 | +9.2% | 290.3M | 257 |
| 2018 | IDR 812.78 | IDR 838.28 | IDR 580.13 | IDR 769.23 | -5.4% | 423.2M | 261 |
| 2017 | IDR 1,011 | IDR 1,106 | IDR 729.91 | IDR 812.78 | -19.6% | 790.6M | 254 |
| 2016 | IDR 796.50 | IDR 1,118 | IDR 733.79 | IDR 1,011 | +27.4% | 597.4M | 246 |
| 2015 | IDR 864.78 | IDR 886.64 | IDR 639.71 | IDR 793.37 | -8.3% | 778.2M | 245 |
| 2014 | IDR 641.43 | IDR 924.10 | IDR 610.29 | IDR 864.78 | +36.1% | 842M | 244 |
| 2013 | IDR 861.07 | IDR 1,158 | IDR 572.93 | IDR 635.20 | -25.7% | 664.8M | 244 |
| 2012 | IDR 399.70 | IDR 861.07 | IDR 393.55 | IDR 854.87 | +109.1% | 315.7M | 246 |
| 2011 | IDR 332.31 | IDR 476.57 | IDR 237.80 | IDR 408.92 | +26.5% | 584.4M | 247 |
| 2010 | IDR 181.70 | IDR 411.58 | IDR 169.51 | IDR 323.16 | n/a | 1.7B | 125 |
ROTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 570.00 | -2.6% |
| August 2026 | IDR 585.00 | -2.5% |
| July 2026 | IDR 600.00 | -1.6% |
| June 2026 | IDR 610.00 | +15.1% |
| May 2026 | IDR 530.00 | -17.8% |
| April 2026 | IDR 645.00 | -4.5% |
| March 2026 | IDR 675.43 | -2.6% |
| February 2026 | IDR 693.44 | +0.7% |
| January 2026 | IDR 688.94 | -3.2% |
| December 2025 | IDR 711.45 | -0.6% |
| November 2025 | IDR 715.95 | -0.6% |
| October 2025 | IDR 720.46 | +0.6% |
About the ROTI data
Daily bars. 3,994 sessions from Jun 28, 2010 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 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/ROTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ROTI share price history
