PT Rohartindo Nusantara Luas Tbk (IDX:TOOL)
Indonesia · Delayed Price · Currency is IDR 56.00
-1.00 (-1.75%)
Oct 7, 2026, 11:59 AM WIB
IDX:TOOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 3,523,400 |
| 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 |
| Aug 19, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 5,748,900 |
| Aug 18, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 5,807,800 |
| Aug 14, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 13,858,400 |
| Aug 13, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 23,595,000 |
| Aug 12, 2026 | 65.00 | 71.00 | 64.00 | 68.00 | 68.00 | 3.03% | 78,892,800 |
| Aug 11, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 11,029,200 |
| Aug 10, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 22,790,400 |
| Aug 7, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 61,966,300 |
| Aug 6, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 10,984,400 |
| Aug 5, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 15,776,800 |
| Aug 4, 2026 | 64.00 | 69.00 | 63.00 | 67.00 | 67.00 | 4.69% | 42,533,100 |
| Aug 3, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 8,893,900 |
| Jul 31, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 8,868,400 |
| 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 |