PT Rohartindo Nusantara Luas Tbk (IDX:TOOL)
Indonesia · Delayed Price · Currency is IDR 65.00
0.00 (0.00%)
Jul 31, 2026, 4:09 PM WIB
IDX:TOOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 6,563,700 |
| Jul 30, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 6,649,300 |
| Jul 29, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 14,238,600 |
| Jul 28, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 8,665,800 |
| Jul 27, 2026 | 64.00 | 67.00 | 61.00 | 66.00 | 66.00 | 3.13% | 16,855,800 |
| Jul 24, 2026 | 68.00 | 69.00 | 63.00 | 64.00 | 64.00 | -5.88% | 27,724,900 |
| Jul 23, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 24,053,700 |
| Jul 22, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2.99% | 46,983,900 |
| Jul 21, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 13,692,100 |
| Jul 20, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 13,163,200 |
| Jul 17, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 13,994,600 |
| Jul 16, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 20,964,700 |
| Jul 15, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 54,939,700 |
| Jul 14, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 43,067,300 |
| Jul 13, 2026 | 65.00 | 77.00 | 64.00 | 69.00 | 69.00 | 6.15% | 494,137,100 |
| Jul 10, 2026 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 3.17% | 28,830,600 |
| Jul 9, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 12,178,500 |
| Jul 8, 2026 | 66.00 | 67.00 | 63.00 | 63.00 | 63.00 | -4.55% | 22,148,800 |
| Jul 7, 2026 | 63.00 | 71.00 | 63.00 | 66.00 | 66.00 | 4.76% | 174,321,400 |
| Jul 6, 2026 | 62.00 | 67.00 | 62.00 | 63.00 | 63.00 | - | 39,248,900 |
| Jul 3, 2026 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 3.28% | 48,945,700 |
| Jul 2, 2026 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | -1.61% | 25,026,200 |
| Jul 1, 2026 | 59.00 | 65.00 | 58.00 | 62.00 | 62.00 | 5.08% | 84,739,600 |
| Jun 30, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 18,641,400 |
| Jun 29, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 12,970,300 |
| Jun 26, 2026 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | -4.62% | 27,863,300 |
| Jun 25, 2026 | 65.00 | 68.00 | 63.00 | 65.00 | 65.00 | - | 68,685,500 |
| Jun 24, 2026 | 61.00 | 77.00 | 61.00 | 65.00 | 65.00 | 6.56% | 407,664,200 |
| Jun 23, 2026 | 61.00 | 68.00 | 60.00 | 61.00 | 61.00 | - | 120,277,800 |
| Jun 22, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 10,911,000 |
| Jun 19, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 15,432,400 |
| Jun 18, 2026 | 58.00 | 70.00 | 57.00 | 61.00 | 61.00 | 5.17% | 220,199,700 |
| Jun 17, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 17,123,400 |
| Jun 15, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 5.26% | 32,291,200 |
| Jun 12, 2026 | 55.00 | 66.00 | 55.00 | 57.00 | 57.00 | 5.56% | 238,370,900 |
| Jun 11, 2026 | 55.00 | 61.00 | 53.00 | 54.00 | 54.00 | -1.82% | 39,506,800 |
| Jun 10, 2026 | 55.00 | 60.00 | 54.00 | 55.00 | 55.00 | - | 37,595,000 |
| Jun 9, 2026 | 52.00 | 55.00 | 51.00 | 55.00 | 55.00 | 5.77% | 11,730,800 |
| Jun 8, 2026 | 51.00 | 55.00 | 50.00 | 52.00 | 52.00 | 1.96% | 24,086,100 |
| Jun 5, 2026 | 54.00 | 56.00 | 50.00 | 51.00 | 51.00 | -7.27% | 17,249,100 |
| Jun 4, 2026 | 60.00 | 61.00 | 53.00 | 55.00 | 55.00 | -11.29% | 33,935,300 |
| Jun 3, 2026 | 73.00 | 73.00 | 62.00 | 62.00 | 62.00 | -13.89% | 60,766,600 |
| Jun 2, 2026 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 24,728,600 |
| May 29, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 19,597,300 |
| May 26, 2026 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | -4.00% | 16,155,800 |
| May 25, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 18,489,800 |
| May 22, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 25,283,800 |
| May 21, 2026 | 76.00 | 80.00 | 72.00 | 74.00 | 74.00 | - | 65,315,900 |
| May 20, 2026 | 72.00 | 81.00 | 68.00 | 74.00 | 74.00 | 2.78% | 120,190,300 |
| May 19, 2026 | 72.00 | 84.00 | 69.00 | 72.00 | 72.00 | 1.41% | 147,746,000 |