PT Rohartindo Nusantara Luas Tbk (IDX:TOOL)
Indonesia · Delayed Price · Currency is IDR 91.00
-6.00 (-6.19%)
May 6, 2026, 4:10 PM WIB
IDX:TOOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 98.00 | 99.00 | 89.00 | 92.00 | - | -5.15% | 86,496,100 |
| May 5, 2026 | 91.00 | 102.00 | 88.00 | 97.00 | 97.00 | 12.79% | 622,018,900 |
| May 4, 2026 | 100.00 | 103.00 | 85.00 | 86.00 | 86.00 | -14.00% | 208,081,800 |
| Apr 30, 2026 | 94.00 | 117.00 | 81.00 | 100.00 | 100.00 | 6.38% | 1,656,646,000 |
| Apr 29, 2026 | 74.00 | 94.00 | 72.00 | 94.00 | 94.00 | 34.29% | 1,108,603,000 |
| Apr 28, 2026 | 64.00 | 72.00 | 63.00 | 70.00 | 70.00 | 9.38% | 72,753,500 |
| Apr 27, 2026 | 65.00 | 67.00 | 62.00 | 64.00 | 64.00 | 1.59% | 13,357,600 |
| Apr 24, 2026 | 68.00 | 69.00 | 62.00 | 63.00 | 63.00 | -7.35% | 19,492,900 |
| Apr 23, 2026 | 70.00 | 76.00 | 67.00 | 68.00 | 68.00 | -2.86% | 81,742,300 |
| Apr 22, 2026 | 67.00 | 81.00 | 66.00 | 70.00 | 70.00 | 4.48% | 308,717,200 |
| Apr 21, 2026 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 19,036,100 |
| Apr 20, 2026 | 67.00 | 71.00 | 65.00 | 67.00 | 67.00 | - | 37,657,500 |
| Apr 17, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 11,493,300 |
| Apr 16, 2026 | 69.00 | 72.00 | 66.00 | 67.00 | 67.00 | 1.52% | 56,595,800 |
| Apr 15, 2026 | 65.00 | 69.00 | 64.00 | 66.00 | 66.00 | 3.13% | 58,198,700 |
| Apr 14, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 9,683,200 |
| Apr 13, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 10,680,000 |
| Apr 10, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 9,218,200 |
| Apr 9, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 42,730,700 |
| Apr 8, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 22,153,500 |
| Apr 7, 2026 | 61.00 | 65.00 | 60.00 | 63.00 | 63.00 | 3.28% | 44,369,100 |
| Apr 6, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 3,996,400 |
| Apr 2, 2026 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | - | 15,751,800 |
| Apr 1, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 17,547,700 |
| Mar 31, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -3.23% | 13,565,000 |
| Mar 30, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | -1.59% | 9,871,500 |
| Mar 27, 2026 | 62.00 | 71.00 | 61.00 | 63.00 | 63.00 | 1.61% | 105,503,800 |
| Mar 26, 2026 | 59.00 | 66.00 | 58.00 | 62.00 | 62.00 | 5.08% | 39,494,700 |
| Mar 25, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 7,061,100 |
| Mar 17, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 6,090,500 |
| Mar 16, 2026 | 60.00 | 60.00 | 55.00 | 57.00 | 57.00 | -3.39% | 13,525,900 |
| Mar 13, 2026 | 65.00 | 66.00 | 58.00 | 59.00 | 59.00 | -7.81% | 43,747,900 |
| Mar 12, 2026 | 61.00 | 76.00 | 60.00 | 64.00 | 64.00 | 6.67% | 382,145,400 |
| Mar 11, 2026 | 58.00 | 68.00 | 58.00 | 60.00 | 60.00 | 3.45% | 109,817,900 |
| Mar 10, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 7,785,700 |
| Mar 9, 2026 | 61.00 | 61.00 | 54.00 | 57.00 | 57.00 | -8.06% | 19,611,000 |
| Mar 6, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -3.13% | 12,182,100 |
| Mar 5, 2026 | 61.00 | 67.00 | 61.00 | 64.00 | 64.00 | 4.92% | 29,487,500 |
| Mar 4, 2026 | 65.00 | 66.00 | 58.00 | 61.00 | 61.00 | -7.58% | 31,016,800 |
| Mar 3, 2026 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | -1.49% | 25,421,900 |
| Mar 2, 2026 | 72.00 | 73.00 | 67.00 | 67.00 | 67.00 | -11.84% | 52,222,600 |
| 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 |