Price History - TOOL

Kembali ke Company
Ticker: TOOL
Company: PT Rohartindo Nusantara Luas Tbk
Date Open High Low Close Volume Value
19-Jan-2024 61.00 62.00 60.00 62.00 2,230,200 0
18-Jan-2024 60.00 62.00 60.00 61.00 3,131,800 0
17-Jan-2024 60.00 61.00 59.00 60.00 921,900 0
16-Jan-2024 61.00 61.00 59.00 60.00 600,400 0
15-Jan-2024 61.00 61.00 61.00 61.00 0 0
12-Jan-2024 61.00 61.00 59.00 61.00 1,516,900 0
11-Jan-2024 60.00 61.00 60.00 61.00 808,700 0
10-Jan-2024 61.00 61.00 60.00 61.00 1,050,400 0
09-Jan-2024 60.00 61.00 60.00 61.00 1,338,600 0
08-Jan-2024 62.00 62.00 60.00 60.00 3,570,400 0
05-Jan-2024 60.00 62.00 60.00 62.00 704,600 0
04-Jan-2024 60.00 62.00 60.00 61.00 4,739,800 0
03-Jan-2024 57.00 62.00 57.00 61.00 3,740,600 0
02-Jan-2024 60.00 64.00 60.00 61.00 3,913,000 0
29-Dec-2023 55.00 69.00 55.00 61.00 49,229,700 0
28-Dec-2023 59.00 61.00 59.00 59.00 1,311,600 0
27-Dec-2023 60.00 63.00 59.00 60.00 6,589,800 0
22-Dec-2023 60.00 60.00 59.00 60.00 1,142,000 0
21-Dec-2023 61.00 61.00 58.00 60.00 2,781,800 0
20-Dec-2023 60.00 61.00 60.00 61.00 2,136,900 0
19-Dec-2023 61.00 61.00 60.00 60.00 823,300 0
18-Dec-2023 60.00 62.00 60.00 61.00 896,400 0
15-Dec-2023 60.00 62.00 60.00 61.00 1,193,700 0
14-Dec-2023 60.00 63.00 60.00 60.00 2,525,300 0
13-Dec-2023 62.00 63.00 60.00 60.00 5,299,500 0
12-Dec-2023 62.00 64.00 62.00 63.00 2,219,400 0
11-Dec-2023 64.00 64.00 63.00 63.00 3,695,500 0
08-Dec-2023 64.00 66.00 63.00 64.00 8,862,400 0
07-Dec-2023 68.00 68.00 64.00 64.00 4,740,400 0
06-Dec-2023 69.00 70.00 66.00 67.00 4,191,000 0
05-Dec-2023 70.00 72.00 67.00 68.00 21,733,900 0
04-Dec-2023 67.00 70.00 67.00 70.00 8,346,600 0
01-Dec-2023 67.00 68.00 66.00 67.00 1,491,500 0
30-Nov-2023 70.00 71.00 66.00 67.00 7,547,700 0
29-Nov-2023 64.00 69.00 64.00 69.00 21,286,100 0
28-Nov-2023 65.00 65.00 63.00 64.00 2,418,900 0
27-Nov-2023 65.00 66.00 64.00 64.00 1,406,800 0
24-Nov-2023 65.00 66.00 64.00 65.00 1,927,300 0
23-Nov-2023 63.00 68.00 63.00 65.00 1,376,300 0
22-Nov-2023 64.00 65.00 64.00 65.00 1,059,300 0
21-Nov-2023 64.00 65.00 64.00 65.00 1,450,700 0
20-Nov-2023 64.00 66.00 64.00 65.00 1,943,100 0
17-Nov-2023 66.00 69.00 65.00 65.00 17,377,900 0
16-Nov-2023 63.00 67.00 63.00 67.00 8,265,200 0
15-Nov-2023 61.00 65.00 61.00 64.00 1,073,600 0
14-Nov-2023 62.00 65.00 62.00 64.00 894,200 0
13-Nov-2023 60.00 65.00 60.00 65.00 851,700 0
10-Nov-2023 63.00 65.00 63.00 64.00 3,194,800 0
09-Nov-2023 62.00 65.00 62.00 64.00 779,200 0
08-Nov-2023 60.00 64.00 60.00 64.00 1,355,600 0
07-Nov-2023 63.00 65.00 63.00 64.00 1,850,000 0
06-Nov-2023 63.00 65.00 63.00 64.00 1,454,300 0
03-Nov-2023 64.00 67.00 64.00 64.00 1,981,300 0
02-Nov-2023 64.00 67.00 64.00 65.00 3,989,800 0
01-Nov-2023 67.00 67.00 63.00 65.00 4,404,000 0
31-Oct-2023 61.00 69.00 58.00 66.00 27,378,400 0
30-Oct-2023 64.00 65.00 60.00 60.00 9,623,700 0
27-Oct-2023 65.00 69.00 64.00 64.00 7,453,400 0
26-Oct-2023 66.00 67.00 64.00 65.00 1,998,100 0
25-Oct-2023 65.00 66.00 64.00 66.00 2,085,200 0
24-Oct-2023 65.00 67.00 64.00 65.00 6,588,800 0
23-Oct-2023 64.00 71.00 64.00 66.00 29,241,800 0
20-Oct-2023 60.00 66.00 60.00 65.00 4,890,200 0
19-Oct-2023 61.00 67.00 61.00 64.00 4,203,000 0
18-Oct-2023 67.00 69.00 65.00 66.00 7,170,200 0
17-Oct-2023 63.00 73.00 63.00 66.00 36,546,200 0
16-Oct-2023 65.00 67.00 64.00 64.00 5,476,100 0
13-Oct-2023 63.00 70.00 63.00 67.00 4,839,000 0
12-Oct-2023 65.00 73.00 65.00 68.00 34,418,100 0
11-Oct-2023 65.00 68.00 64.00 66.00 11,411,300 0
10-Oct-2023 64.00 65.00 62.00 64.00 6,667,300 0
09-Oct-2023 62.00 65.00 61.00 64.00 8,869,700 0
06-Oct-2023 66.00 69.00 62.00 62.00 13,042,100 0
05-Oct-2023 68.00 71.00 65.00 67.00 21,246,200 0
04-Oct-2023 74.00 85.00 63.00 69.00 143,383,100 0
03-Oct-2023 58.00 74.00 57.00 73.00 78,904,200 0
02-Oct-2023 58.00 59.00 57.00 58.00 891,300 0
29-Sep-2023 59.00 59.00 58.00 58.00 925,300 0
27-Sep-2023 59.00 60.00 58.00 59.00 966,200 0
26-Sep-2023 59.00 61.00 59.00 59.00 1,506,400 0
25-Sep-2023 59.00 59.00 57.00 59.00 564,000 0
22-Sep-2023 58.00 59.00 57.00 58.00 2,002,500 0
21-Sep-2023 59.00 59.00 57.00 58.00 529,000 0
20-Sep-2023 59.00 59.00 58.00 59.00 889,400 0
19-Sep-2023 59.00 60.00 58.00 59.00 445,300 0
18-Sep-2023 60.00 60.00 59.00 59.00 183,000 0
15-Sep-2023 58.00 59.00 58.00 59.00 3,545,700 0
14-Sep-2023 59.00 60.00 58.00 58.00 1,096,800 0
13-Sep-2023 59.00 60.00 58.00 59.00 1,748,300 0
12-Sep-2023 60.00 60.00 59.00 60.00 1,064,900 0
11-Sep-2023 60.00 61.00 59.00 60.00 406,100 0
08-Sep-2023 61.00 62.00 59.00 60.00 478,100 0
07-Sep-2023 60.00 61.00 59.00 60.00 661,700 0
06-Sep-2023 58.00 61.00 58.00 60.00 4,483,400 0
05-Sep-2023 60.00 61.00 58.00 58.00 1,971,400 0
04-Sep-2023 62.00 62.00 59.00 60.00 2,230,300 0
01-Sep-2023 61.00 62.00 61.00 62.00 889,700 0
31-Aug-2023 62.00 64.00 61.00 62.00 1,518,300 0
30-Aug-2023 62.00 64.00 61.00 63.00 840,000 0
29-Aug-2023 64.00 67.00 62.00 62.00 2,792,400 0