Price History - TOOL

Kembali ke Company
Ticker: TOOL
Company: PT Rohartindo Nusantara Luas Tbk
Date Open High Low Close Volume Value
29-Dec-2022 77.00 78.00 76.00 77.00 2,731,700 0
28-Dec-2022 77.00 78.00 77.00 77.00 1,992,000 0
27-Dec-2022 80.00 81.00 76.00 77.00 5,655,300 0
26-Dec-2022 79.00 80.00 77.00 79.00 3,654,400 0
23-Dec-2022 77.00 81.00 76.00 78.00 6,593,700 0
22-Dec-2022 78.00 78.00 76.00 76.00 1,909,000 0
21-Dec-2022 73.00 81.00 73.00 77.00 9,177,500 0
20-Dec-2022 78.00 78.00 77.00 78.00 698,400 0
19-Dec-2022 78.00 79.00 77.00 78.00 3,702,600 0
16-Dec-2022 77.00 79.00 76.00 78.00 2,262,300 0
15-Dec-2022 77.00 80.00 76.00 77.00 5,350,500 0
14-Dec-2022 79.00 79.00 77.00 77.00 1,496,800 0
13-Dec-2022 79.00 82.00 78.00 78.00 7,496,500 0
12-Dec-2022 80.00 80.00 78.00 79.00 1,440,800 0
09-Dec-2022 80.00 80.00 79.00 80.00 1,109,300 0
08-Dec-2022 75.00 84.00 75.00 80.00 19,578,100 0
07-Dec-2022 82.00 83.00 80.00 80.00 5,420,500 0
06-Dec-2022 84.00 84.00 82.00 82.00 4,890,800 0
05-Dec-2022 84.00 85.00 82.00 84.00 1,786,800 0
02-Dec-2022 83.00 85.00 82.00 84.00 10,700,300 0
01-Dec-2022 83.00 85.00 83.00 83.00 2,657,200 0
30-Nov-2022 83.00 86.00 83.00 83.00 3,658,200 0
29-Nov-2022 84.00 85.00 83.00 83.00 1,192,700 0
28-Nov-2022 85.00 85.00 83.00 84.00 3,803,300 0
25-Nov-2022 83.00 86.00 83.00 84.00 2,378,400 0
24-Nov-2022 82.00 85.00 82.00 83.00 1,689,100 0
23-Nov-2022 85.00 87.00 82.00 83.00 3,707,700 0
22-Nov-2022 86.00 87.00 85.00 85.00 3,375,300 0
21-Nov-2022 87.00 87.00 86.00 86.00 3,509,300 0
18-Nov-2022 86.00 88.00 86.00 87.00 1,193,600 0
17-Nov-2022 86.00 88.00 86.00 86.00 2,510,400 0
16-Nov-2022 87.00 90.00 86.00 86.00 1,852,900 0
15-Nov-2022 87.00 89.00 86.00 87.00 5,104,200 0
14-Nov-2022 87.00 88.00 86.00 87.00 3,464,700 0
11-Nov-2022 87.00 88.00 86.00 87.00 3,878,600 0
10-Nov-2022 90.00 92.00 86.00 87.00 4,385,900 0
09-Nov-2022 88.00 94.00 87.00 90.00 16,686,500 0
08-Nov-2022 87.00 89.00 86.00 87.00 5,839,900 0
07-Nov-2022 83.00 90.00 83.00 86.00 8,740,800 0
04-Nov-2022 88.00 90.00 87.00 88.00 5,440,200 0
03-Nov-2022 86.00 89.00 86.00 88.00 2,829,800 0
02-Nov-2022 86.00 89.00 86.00 86.00 5,636,800 0
01-Nov-2022 86.00 90.00 86.00 87.00 6,038,100 0
31-Oct-2022 86.00 94.00 86.00 87.00 27,687,600 0
28-Oct-2022 86.00 88.00 85.00 86.00 4,437,000 0
27-Oct-2022 88.00 89.00 86.00 86.00 6,616,600 0
26-Oct-2022 85.00 94.00 84.00 88.00 38,063,200 0
25-Oct-2022 85.00 89.00 84.00 85.00 6,767,800 0
24-Oct-2022 83.00 86.00 83.00 85.00 5,343,200 0
21-Oct-2022 82.00 85.00 80.00 84.00 11,564,900 0
20-Oct-2022 80.00 82.00 79.00 82.00 3,260,500 0
19-Oct-2022 80.00 83.00 79.00 80.00 9,114,000 0
18-Oct-2022 80.00 81.00 79.00 80.00 4,594,900 0
17-Oct-2022 79.00 86.00 79.00 80.00 10,420,200 0
14-Oct-2022 89.00 91.00 84.00 84.00 21,352,600 0
13-Oct-2022 90.00 97.00 88.00 90.00 28,565,100 0
12-Oct-2022 92.00 93.00 88.00 90.00 10,788,300 0
11-Oct-2022 94.00 95.00 92.00 92.00 4,341,600 0
10-Oct-2022 95.00 97.00 93.00 94.00 6,405,100 0
07-Oct-2022 96.00 100.00 94.00 95.00 10,602,800 0
06-Oct-2022 95.00 98.00 95.00 96.00 4,171,500 0
05-Oct-2022 96.00 99.00 96.00 96.00 10,433,800 0
04-Oct-2022 93.00 101.00 93.00 96.00 12,762,200 0
03-Oct-2022 94.00 104.00 94.00 96.00 20,297,100 0
30-Sep-2022 102.00 102.00 95.00 97.00 14,458,000 0
29-Sep-2022 105.00 111.00 99.00 102.00 29,153,200 0
28-Sep-2022 103.00 110.00 101.00 105.00 19,213,000 0
27-Sep-2022 116.00 117.00 107.00 107.00 64,318,900 0
26-Sep-2022 94.00 115.00 94.00 115.00 95,304,000 0
23-Sep-2022 105.00 105.00 98.00 99.00 35,657,200 0
22-Sep-2022 106.00 115.00 105.00 105.00 115,674,000 0
21-Sep-2022 83.00 114.00 83.00 105.00 198,729,300 0
20-Sep-2022 90.00 95.00 89.00 89.00 23,141,400 0
19-Sep-2022 99.00 100.00 93.00 95.00 13,116,800 0
16-Sep-2022 100.00 102.00 96.00 99.00 14,861,000 0
15-Sep-2022 96.00 104.00 96.00 100.00 14,256,500 0
14-Sep-2022 107.00 108.00 102.00 103.00 17,112,000 0
13-Sep-2022 100.00 112.00 100.00 107.00 15,188,200 0
12-Sep-2022 112.00 113.00 107.00 107.00 18,120,900 0
09-Sep-2022 109.00 116.00 107.00 111.00 31,105,800 0
08-Sep-2022 111.00 114.00 108.00 109.00 9,266,200 0
07-Sep-2022 113.00 115.00 110.00 112.00 5,466,700 0
06-Sep-2022 111.00 116.00 104.00 112.00 38,086,600 0
05-Sep-2022 115.00 116.00 110.00 111.00 9,758,700 0
02-Sep-2022 111.00 117.00 111.00 115.00 9,137,000 0
01-Sep-2022 107.00 122.00 107.00 114.00 39,351,600 0
31-Aug-2022 121.00 121.00 112.00 114.00 15,152,400 0
30-Aug-2022 117.00 125.00 117.00 118.00 31,596,800 0
29-Aug-2022 124.00 131.00 123.00 124.00 35,262,800 0
26-Aug-2022 137.00 137.00 130.00 131.00 34,565,300 0
25-Aug-2022 139.00 139.00 133.00 136.00 19,617,800 0
24-Aug-2022 139.00 141.00 134.00 136.00 55,927,000 0
23-Aug-2022 135.00 145.00 134.00 140.00 235,170,600 0
22-Aug-2022 135.00 138.00 131.00 135.00 43,652,000 0
19-Aug-2022 137.00 140.00 133.00 134.00 41,741,600 0
18-Aug-2022 136.00 139.00 133.00 136.00 45,195,200 0
16-Aug-2022 137.00 140.00 133.00 136.00 68,993,000 0
15-Aug-2022 130.00 150.00 130.00 138.00 492,939,300 0
12-Aug-2022 139.00 139.00 139.00 139.00 35,451,300 0
11-Aug-2022 149.00 149.00 149.00 149.00 21,801,500 0