PT Rohartindo Nusantara Luas Tbk (IDX:TOOL)
Indonesia · Delayed Price · Currency is IDR 40.00
-3.00 (-6.98%)
Oct 29, 2026, 4:10 PM WIB
IDX:TOOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -6.98% | 6,062,300 |
| Oct 28, 2026 | 46.00 | 48.00 | 43.00 | 43.00 | 43.00 | -6.52% | 11,932,400 |
| Oct 27, 2026 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 4,995,200 |
| Oct 26, 2026 | 49.00 | 52.00 | 48.00 | 49.00 | 49.00 | - | 13,627,300 |
| Oct 23, 2026 | 45.00 | 51.00 | 45.00 | 49.00 | 49.00 | 8.89% | 13,814,100 |
| Oct 22, 2026 | 43.00 | 48.00 | 43.00 | 45.00 | 45.00 | 2.27% | 13,592,200 |
| Oct 21, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 2,669,600 |
| Oct 20, 2026 | 41.00 | 45.00 | 40.00 | 45.00 | 45.00 | 4.65% | 11,740,500 |
| Oct 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -6.52% | 1,321,000 |
| Oct 16, 2026 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | -14.81% | 8,644,200 |
| Oct 15, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 9,748,600 |
| Oct 14, 2026 | 55.00 | 59.00 | 54.00 | 55.00 | 55.00 | - | 33,894,000 |
| Oct 13, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 9,583,800 |
| Oct 12, 2026 | 56.00 | 58.00 | 54.00 | 55.00 | 55.00 | -1.79% | 14,133,000 |
| Oct 9, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 5,766,500 |
| Oct 8, 2026 | 56.00 | 59.00 | 54.00 | 55.00 | 55.00 | -1.79% | 19,536,200 |
| Oct 7, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 6,591,200 |
| Oct 6, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 12,483,000 |
| Oct 5, 2026 | 53.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.89% | 25,725,000 |
| Oct 2, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -1.85% | 9,507,700 |
| Oct 1, 2026 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | - | 30,967,700 |
| Sep 30, 2026 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | -1.82% | 25,341,500 |
| Sep 29, 2026 | 50.00 | 62.00 | 48.00 | 55.00 | 55.00 | 5.77% | 68,004,000 |
| Sep 28, 2026 | 60.00 | 60.00 | 52.00 | 52.00 | 52.00 | -14.75% | 36,016,300 |
| Sep 25, 2026 | 72.00 | 72.00 | 61.00 | 61.00 | 61.00 | -14.08% | 73,896,400 |
| Sep 24, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 34,829,700 |
| Sep 23, 2026 | 76.00 | 91.00 | 70.00 | 72.00 | 72.00 | -1.37% | 949,281,800 |
| Sep 22, 2026 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | 2.82% | 45,548,900 |
| Sep 21, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 12,827,600 |
| Sep 18, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 23,480,400 |
| Sep 17, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 19,005,900 |
| Sep 16, 2026 | 75.00 | 76.00 | 71.00 | 71.00 | 71.00 | -5.33% | 39,872,300 |
| Sep 15, 2026 | 70.00 | 83.00 | 69.00 | 75.00 | 75.00 | 8.70% | 381,260,900 |
| Sep 14, 2026 | 69.00 | 73.00 | 67.00 | 69.00 | 69.00 | - | 44,731,700 |
| Sep 11, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 19,251,200 |
| Sep 10, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 43,504,000 |
| Sep 9, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 36,181,100 |
| Sep 8, 2026 | 77.00 | 82.00 | 71.00 | 71.00 | 71.00 | -5.33% | 132,942,300 |
| Sep 7, 2026 | 72.00 | 87.00 | 70.00 | 75.00 | 75.00 | 5.63% | 582,188,000 |
| Sep 4, 2026 | 67.00 | 76.00 | 67.00 | 71.00 | 71.00 | 5.97% | 211,361,100 |
| Sep 3, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 14,005,600 |
| Sep 2, 2026 | 67.00 | 71.00 | 66.00 | 67.00 | 67.00 | - | 50,247,500 |
| Sep 1, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 6,353,000 |
| Aug 31, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3.08% | 5,401,200 |
| Aug 28, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 3,253,500 |
| Aug 27, 2026 | 65.00 | 67.00 | 62.00 | 66.00 | 66.00 | 1.54% | 10,403,600 |
| Aug 26, 2026 | 67.00 | 69.00 | 65.00 | 65.00 | 65.00 | -2.99% | 14,918,000 |
| Aug 24, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | - | 44,429,200 |
| Aug 21, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 8,286,500 |
| Aug 20, 2026 | 66.00 | 70.00 | 65.00 | 67.00 | 67.00 | 1.52% | 25,452,900 |