PT Rohartindo Nusantara Luas Tbk (IDX:TOOL)
Indonesia · Delayed Price · Currency is IDR 76.00
+3.00 (4.11%)
At close: Feb 27, 2026
IDX:TOOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 74.00 | 88.00 | 74.00 | 76.00 | 76.00 | 4.11% | 305,561,000 |
| Feb 26, 2026 | 79.00 | 80.00 | 71.00 | 73.00 | 73.00 | -7.59% | 75,151,700 |
| Feb 25, 2026 | 69.00 | 85.00 | 69.00 | 79.00 | 79.00 | 19.70% | 429,164,900 |
| Feb 24, 2026 | 72.00 | 74.00 | 66.00 | 66.00 | 66.00 | -8.33% | 35,416,800 |
| Feb 23, 2026 | 68.00 | 79.00 | 66.00 | 72.00 | 72.00 | 7.46% | 176,805,500 |
| Feb 20, 2026 | 65.00 | 70.00 | 63.00 | 67.00 | 67.00 | 4.69% | 64,235,500 |
| Feb 19, 2026 | 61.00 | 71.00 | 61.00 | 64.00 | 64.00 | 4.92% | 70,047,100 |
| Feb 18, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 11,318,500 |
| Feb 13, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 4,938,500 |
| Feb 12, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 5,690,600 |
| Feb 11, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 5,079,800 |
| Feb 10, 2026 | 62.00 | 66.00 | 61.00 | 62.00 | 62.00 | 1.64% | 13,100,600 |
| Feb 9, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 6,886,800 |
| Feb 6, 2026 | 63.00 | 66.00 | 59.00 | 61.00 | 61.00 | -4.69% | 16,607,000 |
| Feb 5, 2026 | 65.00 | 70.00 | 63.00 | 64.00 | 64.00 | - | 24,861,600 |
| Feb 4, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 7,168,800 |
| Feb 3, 2026 | 58.00 | 64.00 | 57.00 | 63.00 | 63.00 | 5.00% | 9,656,900 |
| Feb 2, 2026 | 68.00 | 68.00 | 58.00 | 60.00 | 60.00 | -11.76% | 16,497,100 |
| Jan 30, 2026 | 64.00 | 70.00 | 64.00 | 68.00 | 68.00 | 4.62% | 23,782,200 |
| Jan 29, 2026 | 67.00 | 67.00 | 59.00 | 65.00 | 65.00 | -5.80% | 54,538,000 |
| Jan 28, 2026 | 78.00 | 78.00 | 68.00 | 69.00 | 69.00 | -12.66% | 100,317,600 |
| Jan 27, 2026 | 71.00 | 94.00 | 69.00 | 79.00 | 79.00 | 11.27% | 724,754,700 |
| Jan 26, 2026 | 76.00 | 83.00 | 68.00 | 71.00 | 71.00 | -5.33% | 148,303,100 |
| Jan 23, 2026 | 69.00 | 91.00 | 67.00 | 75.00 | 75.00 | 10.29% | 679,288,400 |
| Jan 22, 2026 | 68.00 | 71.00 | 66.00 | 68.00 | 68.00 | 1.49% | 21,369,500 |
| Jan 21, 2026 | 69.00 | 73.00 | 66.00 | 67.00 | 67.00 | -2.90% | 36,785,300 |
| Jan 20, 2026 | 72.00 | 73.00 | 66.00 | 69.00 | 69.00 | -2.82% | 35,764,700 |
| Jan 19, 2026 | 69.00 | 73.00 | 66.00 | 71.00 | 71.00 | 4.41% | 64,914,300 |
| Jan 15, 2026 | 66.00 | 72.00 | 65.00 | 68.00 | 68.00 | 1.49% | 36,260,000 |
| Jan 14, 2026 | 65.00 | 69.00 | 63.00 | 67.00 | 67.00 | 4.69% | 47,348,700 |
| Jan 13, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 2,879,200 |
| Jan 12, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 7,448,900 |
| Jan 9, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 8,662,000 |
| Jan 8, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 8,392,700 |
| Jan 7, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 11,857,100 |
| Jan 6, 2026 | 65.00 | 72.00 | 65.00 | 65.00 | 65.00 | - | 55,500,600 |
| Jan 5, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 11,446,600 |
| Jan 2, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 8,124,800 |
| Dec 30, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 3,316,100 |
| Dec 29, 2025 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 4,080,800 |
| Dec 24, 2025 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1.67% | 7,817,400 |
| Dec 23, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 4,206,500 |
| Dec 22, 2025 | 60.00 | 66.00 | 58.00 | 60.00 | 60.00 | - | 26,248,400 |
| Dec 19, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,457,000 |
| Dec 18, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 3,336,800 |
| Dec 17, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 2,187,400 |
| Dec 16, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 3,182,700 |
| Dec 15, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 6,013,000 |
| Dec 12, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 2,707,800 |
| Dec 11, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,296,400 |