Price History - TOOL

Kembali ke Company
Ticker: TOOL
Company: PT Rohartindo Nusantara Luas Tbk
Date Open High Low Close Volume Value
09-Oct-2026 54.00 56.00 54.00 56.00 5,766,500 0
08-Oct-2026 56.00 59.00 54.00 55.00 19,536,200 0
07-Oct-2026 57.00 58.00 55.00 56.00 6,591,200 0
06-Oct-2026 54.00 57.00 54.00 57.00 12,483,000 0
05-Oct-2026 53.00 57.00 53.00 54.00 25,725,000 0
02-Oct-2026 55.00 56.00 52.00 53.00 9,507,700 0
01-Oct-2026 55.00 58.00 54.00 54.00 30,967,700 0
30-Sep-2026 55.00 58.00 54.00 54.00 25,341,500 0
29-Sep-2026 50.00 62.00 48.00 55.00 68,004,000 0
28-Sep-2026 60.00 60.00 52.00 52.00 36,016,300 0
25-Sep-2026 72.00 72.00 61.00 61.00 73,896,400 0
24-Sep-2026 73.00 73.00 71.00 71.00 34,829,700 0
23-Sep-2026 76.00 91.00 70.00 72.00 949,281,800 0
22-Sep-2026 72.00 75.00 70.00 73.00 45,548,900 0
21-Sep-2026 72.00 73.00 70.00 71.00 12,827,600 0
18-Sep-2026 71.00 73.00 70.00 71.00 23,480,400 0
17-Sep-2026 71.00 72.00 70.00 71.00 19,005,900 0
16-Sep-2026 75.00 76.00 71.00 71.00 39,872,300 0
15-Sep-2026 70.00 83.00 69.00 75.00 381,260,900 0
14-Sep-2026 69.00 73.00 67.00 69.00 44,731,700 0
11-Sep-2026 70.00 70.00 67.00 69.00 19,251,200 0
10-Sep-2026 72.00 73.00 70.00 70.00 43,504,000 0
09-Sep-2026 72.00 74.00 71.00 72.00 36,181,100 0
08-Sep-2026 77.00 82.00 71.00 71.00 132,942,300 0
07-Sep-2026 72.00 87.00 70.00 75.00 582,188,000 0
04-Sep-2026 67.00 76.00 67.00 71.00 211,361,100 0
03-Sep-2026 68.00 68.00 66.00 67.00 14,004,100 0
02-Sep-2026 67.00 71.00 66.00 67.00 50,247,500 0
01-Sep-2026 67.00 68.00 66.00 67.00 6,353,000 0
31-Aug-2026 66.00 68.00 65.00 67.00 5,401,200 0
28-Aug-2026 67.00 67.00 65.00 65.00 3,253,500 0
27-Aug-2026 65.00 67.00 62.00 66.00 10,403,600 0
26-Aug-2026 67.00 69.00 65.00 65.00 14,918,000 0
24-Aug-2026 68.00 70.00 66.00 67.00 44,429,200 0
21-Aug-2026 67.00 69.00 66.00 67.00 8,286,500 0
20-Aug-2026 66.00 70.00 65.00 67.00 25,452,900 0
19-Aug-2026 67.00 67.00 65.00 66.00 5,748,900 0
18-Aug-2026 66.00 67.00 65.00 67.00 5,807,800 0
14-Aug-2026 66.00 68.00 65.00 67.00 13,858,400 0
13-Aug-2026 68.00 69.00 65.00 66.00 23,595,000 0
12-Aug-2026 65.00 71.00 64.00 68.00 78,892,800 0
11-Aug-2026 69.00 69.00 66.00 66.00 11,029,200 0
10-Aug-2026 69.00 70.00 68.00 69.00 22,790,400 0
07-Aug-2026 68.00 71.00 67.00 69.00 61,966,300 0
06-Aug-2026 67.00 68.00 66.00 67.00 10,984,400 0
05-Aug-2026 68.00 69.00 67.00 67.00 15,776,800 0
04-Aug-2026 64.00 69.00 63.00 67.00 42,533,100 0
03-Aug-2026 65.00 65.00 63.00 64.00 8,893,900 0
31-Jul-2026 65.00 66.00 64.00 65.00 8,868,400 0
30-Jul-2026 66.00 67.00 65.00 65.00 6,649,300 0
29-Jul-2026 66.00 68.00 64.00 66.00 14,238,600 0
28-Jul-2026 66.00 67.00 65.00 65.00 8,665,800 0
27-Jul-2026 64.00 67.00 61.00 66.00 16,855,800 0
24-Jul-2026 68.00 69.00 63.00 64.00 27,724,900 0
23-Jul-2026 70.00 71.00 68.00 68.00 24,053,700 0
22-Jul-2026 68.00 70.00 67.00 69.00 46,983,900 0
21-Jul-2026 68.00 69.00 66.00 67.00 13,692,100 0
20-Jul-2026 67.00 68.00 66.00 68.00 13,163,200 0
17-Jul-2026 69.00 69.00 67.00 67.00 13,994,600 0
16-Jul-2026 70.00 70.00 68.00 69.00 20,964,700 0
15-Jul-2026 68.00 71.00 67.00 69.00 54,939,700 0
14-Jul-2026 70.00 70.00 66.00 68.00 43,067,300 0
13-Jul-2026 65.00 77.00 64.00 69.00 494,137,100 0
10-Jul-2026 64.00 67.00 63.00 65.00 28,830,600 0
09-Jul-2026 63.00 64.00 62.00 63.00 12,178,500 0
08-Jul-2026 66.00 67.00 63.00 63.00 22,148,600 0
07-Jul-2026 63.00 71.00 63.00 66.00 174,321,400 0
06-Jul-2026 62.00 67.00 62.00 63.00 39,248,900 0
03-Jul-2026 61.00 65.00 61.00 63.00 48,945,700 0
02-Jul-2026 62.00 64.00 61.00 61.00 25,026,200 0
01-Jul-2026 59.00 65.00 58.00 62.00 84,739,600 0
30-Jun-2026 60.00 61.00 58.00 59.00 18,641,400 0
29-Jun-2026 62.00 63.00 60.00 60.00 12,970,300 0
26-Jun-2026 65.00 65.00 60.00 62.00 27,863,300 0
25-Jun-2026 65.00 68.00 63.00 65.00 68,685,500 0
24-Jun-2026 61.00 77.00 61.00 65.00 407,664,200 0
23-Jun-2026 61.00 68.00 60.00 61.00 120,277,800 0
22-Jun-2026 60.00 61.00 59.00 61.00 10,911,000 0
19-Jun-2026 61.00 62.00 59.00 61.00 15,432,400 0
18-Jun-2026 58.00 70.00 57.00 61.00 220,199,700 0
17-Jun-2026 61.00 61.00 58.00 58.00 17,123,400 0
15-Jun-2026 58.00 61.00 58.00 60.00 32,291,200 0
12-Jun-2026 55.00 66.00 55.00 57.00 238,370,900 0
11-Jun-2026 55.00 61.00 53.00 54.00 39,506,800 0
10-Jun-2026 55.00 60.00 54.00 55.00 37,595,000 0
09-Jun-2026 52.00 55.00 51.00 55.00 11,730,800 0
08-Jun-2026 51.00 55.00 50.00 52.00 24,169,600 0
05-Jun-2026 54.00 56.00 50.00 51.00 17,249,100 0
04-Jun-2026 60.00 61.00 53.00 55.00 33,935,300 0
03-Jun-2026 73.00 73.00 62.00 62.00 60,766,600 0
02-Jun-2026 71.00 74.00 70.00 72.00 24,728,600 0
29-May-2026 73.00 73.00 69.00 71.00 19,565,400 0
28-May-2026 72.00 72.00 72.00 72.00 0 0
27-May-2026 72.00 72.00 72.00 72.00 0 0
26-May-2026 76.00 76.00 71.00 72.00 16,155,800 0
25-May-2026 76.00 78.00 74.00 75.00 18,489,800 0
22-May-2026 76.00 77.00 73.00 75.00 25,283,800 0
21-May-2026 76.00 80.00 72.00 74.00 65,330,900 0
20-May-2026 72.00 81.00 68.00 74.00 120,190,300 0
19-May-2026 72.00 84.00 69.00 72.00 147,746,000 0