PT Rohartindo Nusantara Luas Tbk (IDX:TOOL)
Indonesia · Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
Oct 21, 2025, 3:49 PM WIB
IDX:TOOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 56.00 | 59.00 | 54.00 | 54.00 | 54.00 | -3.57% | 22,448,700 |
| Oct 20, 2025 | 61.00 | 61.00 | 52.00 | 56.00 | 56.00 | -8.20% | 52,220,900 |
| Oct 17, 2025 | 65.00 | 65.00 | 55.00 | 61.00 | 61.00 | -4.69% | 4,650,600 |
| Oct 16, 2025 | 64.00 | 68.00 | 60.00 | 64.00 | 64.00 | - | 8,153,100 |
| Oct 15, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 2,786,300 |
| Oct 14, 2025 | 65.00 | 69.00 | 65.00 | 66.00 | 66.00 | - | 9,505,800 |
| Oct 13, 2025 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 7,138,900 |
| Oct 10, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 5,425,300 |
| Oct 9, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 1,756,800 |
| Oct 8, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 3,938,000 |
| Oct 7, 2025 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | -1.45% | 3,342,300 |
| Oct 6, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 2,981,300 |
| Oct 3, 2025 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 5,172,700 |
| Oct 2, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 5,162,500 |
| Oct 1, 2025 | 68.00 | 75.00 | 68.00 | 71.00 | 71.00 | 4.41% | 30,917,500 |
| Sep 30, 2025 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 18,447,100 |
| Sep 29, 2025 | 65.00 | 72.00 | 63.00 | 70.00 | 70.00 | 9.38% | 73,185,500 |
| Sep 26, 2025 | 62.00 | 66.00 | 62.00 | 64.00 | 64.00 | 1.59% | 5,712,900 |
| Sep 25, 2025 | 66.00 | 67.00 | 61.00 | 63.00 | 63.00 | -5.97% | 13,415,500 |
| Sep 24, 2025 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 9,641,400 |
| Sep 23, 2025 | 69.00 | 72.00 | 68.00 | 68.00 | 68.00 | -1.45% | 54,632,700 |
| Sep 22, 2025 | 67.00 | 75.00 | 66.00 | 69.00 | 69.00 | 4.55% | 54,632,700 |
| Sep 19, 2025 | 67.00 | 69.00 | 65.00 | 66.00 | 66.00 | -1.49% | 13,618,700 |
| Sep 18, 2025 | 66.00 | 77.00 | 65.00 | 67.00 | 67.00 | 1.52% | 135,257,900 |
| Sep 17, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 3,202,000 |
| Sep 16, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 9,201,700 |
| Sep 15, 2025 | 64.00 | 69.00 | 63.00 | 67.00 | 67.00 | 6.35% | 26,833,700 |
| Sep 12, 2025 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 6,891,000 |
| Sep 11, 2025 | 63.00 | 68.00 | 62.00 | 64.00 | 64.00 | 3.23% | 18,322,400 |
| Sep 10, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 5,066,400 |
| Sep 9, 2025 | 63.00 | 65.00 | 58.00 | 61.00 | 61.00 | -4.69% | 10,717,900 |
| Sep 8, 2025 | 68.00 | 70.00 | 64.00 | 64.00 | 64.00 | -1.54% | 21,378,000 |
| Sep 4, 2025 | 65.00 | 72.00 | 64.00 | 65.00 | 65.00 | 1.56% | 58,533,400 |
| Sep 3, 2025 | 64.00 | 72.00 | 62.00 | 64.00 | 64.00 | 1.59% | 63,934,500 |
| Sep 2, 2025 | 60.00 | 67.00 | 59.00 | 63.00 | 63.00 | 5.00% | 12,302,800 |
| Sep 1, 2025 | 58.00 | 62.00 | 57.00 | 60.00 | 60.00 | -3.23% | 6,478,400 |
| Aug 29, 2025 | 65.00 | 65.00 | 58.00 | 62.00 | 62.00 | -4.62% | 13,499,700 |
| Aug 28, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 11,128,100 |
| Aug 27, 2025 | 65.00 | 70.00 | 64.00 | 66.00 | 66.00 | 1.54% | 29,662,400 |
| Aug 26, 2025 | 63.00 | 78.00 | 60.00 | 65.00 | 65.00 | 3.17% | 227,612,100 |
| Aug 25, 2025 | 66.00 | 67.00 | 60.00 | 63.00 | 63.00 | -1.56% | 55,652,400 |
| Aug 22, 2025 | 53.00 | 70.00 | 52.00 | 64.00 | 64.00 | 23.08% | 252,871,700 |
| Aug 21, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 3,931,000 |
| Aug 20, 2025 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 14,981,200 |
| Aug 19, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 7,414,200 |
| Aug 15, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 2,394,600 |
| Aug 14, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 17,376,400 |
| Aug 13, 2025 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 34,467,700 |
| Aug 12, 2025 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 9,608,900 |
| Aug 11, 2025 | 50.00 | 61.00 | 50.00 | 53.00 | 53.00 | 6.00% | 86,642,700 |