Price History - TOOL

Kembali ke Company
Ticker: TOOL
Company: PT Rohartindo Nusantara Luas Tbk
Date Open High Low Close Volume Value
28-Aug-2023 60.00 66.00 60.00 64.00 4,092,600 0
25-Aug-2023 61.00 62.00 60.00 60.00 1,335,700 0
24-Aug-2023 63.00 64.00 61.00 61.00 1,759,100 0
23-Aug-2023 61.00 63.00 61.00 62.00 964,500 0
22-Aug-2023 62.00 63.00 60.00 61.00 3,178,200 0
21-Aug-2023 58.00 64.00 58.00 62.00 6,647,700 0
18-Aug-2023 58.00 59.00 58.00 58.00 987,000 0
16-Aug-2023 58.00 60.00 58.00 58.00 728,700 0
15-Aug-2023 58.00 59.00 58.00 58.00 1,247,700 0
14-Aug-2023 59.00 60.00 58.00 58.00 1,488,500 0
11-Aug-2023 60.00 60.00 59.00 60.00 492,800 0
10-Aug-2023 61.00 62.00 59.00 60.00 2,890,100 0
09-Aug-2023 59.00 62.00 57.00 61.00 3,985,300 0
08-Aug-2023 58.00 59.00 57.00 58.00 1,706,500 0
07-Aug-2023 59.00 59.00 57.00 59.00 1,723,300 0
04-Aug-2023 58.00 59.00 57.00 59.00 1,329,400 0
03-Aug-2023 58.00 59.00 58.00 58.00 2,196,700 0
02-Aug-2023 60.00 61.00 57.00 58.00 5,811,000 0
01-Aug-2023 68.00 79.00 59.00 59.00 38,607,200 0
31-Jul-2023 62.00 69.00 62.00 67.00 6,325,100 0
28-Jul-2023 60.00 62.00 60.00 62.00 453,600 0
27-Jul-2023 62.00 62.00 61.00 61.00 679,300 0
26-Jul-2023 63.00 63.00 60.00 62.00 1,913,400 0
25-Jul-2023 62.00 63.00 62.00 63.00 567,500 0
24-Jul-2023 62.00 63.00 61.00 62.00 840,700 0
21-Jul-2023 60.00 62.00 60.00 62.00 1,460,400 0
20-Jul-2023 60.00 63.00 57.00 60.00 3,868,400 0
18-Jul-2023 58.00 60.00 57.00 60.00 3,593,400 0
17-Jul-2023 58.00 60.00 57.00 57.00 3,391,400 0
14-Jul-2023 57.00 58.00 57.00 57.00 267,400 0
13-Jul-2023 55.00 58.00 55.00 57.00 43,400 0
12-Jul-2023 58.00 60.00 56.00 58.00 1,532,400 0
11-Jul-2023 56.00 60.00 56.00 59.00 6,495,300 0
10-Jul-2023 57.00 57.00 56.00 57.00 550,500 0
07-Jul-2023 57.00 57.00 55.00 57.00 403,200 0
06-Jul-2023 57.00 57.00 56.00 57.00 3,699,900 0
05-Jul-2023 58.00 58.00 56.00 56.00 901,200 0
04-Jul-2023 56.00 58.00 56.00 57.00 5,368,800 0
03-Jul-2023 56.00 57.00 55.00 55.00 341,500 0
27-Jun-2023 56.00 56.00 55.00 56.00 243,300 0
26-Jun-2023 56.00 56.00 55.00 56.00 158,000 0
23-Jun-2023 57.00 59.00 56.00 56.00 889,700 0
22-Jun-2023 56.00 57.00 56.00 57.00 1,326,400 0
21-Jun-2023 50.00 57.00 50.00 57.00 559,300 0
20-Jun-2023 57.00 59.00 55.00 57.00 3,012,400 0
19-Jun-2023 56.00 57.00 55.00 57.00 1,375,400 0
16-Jun-2023 57.00 57.00 56.00 57.00 152,600 0
15-Jun-2023 57.00 57.00 53.00 57.00 4,164,700 0
14-Jun-2023 58.00 58.00 56.00 58.00 892,600 0
13-Jun-2023 57.00 59.00 56.00 58.00 1,819,600 0
12-Jun-2023 55.00 58.00 55.00 57.00 894,400 0
09-Jun-2023 56.00 56.00 55.00 56.00 457,000 0
08-Jun-2023 55.00 57.00 55.00 56.00 378,600 0
07-Jun-2023 55.00 56.00 54.00 56.00 502,000 0
06-Jun-2023 56.00 56.00 53.00 55.00 1,415,400 0
05-Jun-2023 56.00 57.00 53.00 57.00 1,637,100 0
31-May-2023 57.00 58.00 56.00 56.00 478,200 0
30-May-2023 58.00 58.00 57.00 58.00 385,800 0
29-May-2023 58.00 59.00 57.00 58.00 1,210,300 0
26-May-2023 58.00 59.00 57.00 58.00 618,100 0
25-May-2023 59.00 63.00 57.00 58.00 10,622,700 0
24-May-2023 58.00 59.00 58.00 59.00 339,200 0
23-May-2023 59.00 60.00 58.00 59.00 981,900 0
22-May-2023 59.00 60.00 58.00 58.00 1,173,800 0
19-May-2023 58.00 60.00 58.00 59.00 681,500 0
17-May-2023 56.00 59.00 56.00 59.00 1,208,000 0
16-May-2023 57.00 62.00 56.00 57.00 4,457,100 0
15-May-2023 59.00 59.00 57.00 58.00 532,300 0
12-May-2023 59.00 60.00 57.00 59.00 353,300 0
11-May-2023 58.00 59.00 56.00 59.00 5,940,000 0
10-May-2023 57.00 60.00 56.00 58.00 2,080,100 0
09-May-2023 57.00 58.00 55.00 58.00 1,338,400 0
08-May-2023 56.00 58.00 55.00 57.00 1,455,200 0
05-May-2023 55.00 57.00 55.00 57.00 756,900 0
04-May-2023 59.00 61.00 55.00 55.00 14,691,500 0
03-May-2023 59.00 59.00 58.00 58.00 1,173,400 0
02-May-2023 59.00 60.00 57.00 59.00 18,352,100 0
28-Apr-2023 59.00 60.00 58.00 59.00 7,354,000 0
27-Apr-2023 59.00 60.00 59.00 60.00 838,800 0
26-Apr-2023 60.00 60.00 59.00 59.00 438,000 0
18-Apr-2023 59.00 60.00 59.00 60.00 1,704,500 0
17-Apr-2023 60.00 63.00 59.00 59.00 8,471,500 0
14-Apr-2023 60.00 61.00 59.00 59.00 2,229,200 0
13-Apr-2023 60.00 60.00 59.00 59.00 3,070,100 0
12-Apr-2023 59.00 60.00 58.00 60.00 757,300 0
11-Apr-2023 59.00 60.00 59.00 59.00 2,327,300 0
10-Apr-2023 59.00 66.00 59.00 59.00 13,601,000 0
06-Apr-2023 59.00 61.00 59.00 59.00 1,305,300 0
05-Apr-2023 60.00 60.00 59.00 59.00 1,480,000 0
04-Apr-2023 60.00 62.00 59.00 59.00 15,780,100 0
03-Apr-2023 57.00 64.00 57.00 60.00 8,530,100 0
31-Mar-2023 59.00 59.00 57.00 57.00 1,197,700 0
30-Mar-2023 58.00 59.00 57.00 59.00 1,956,300 0
29-Mar-2023 58.00 59.00 57.00 58.00 1,098,000 0
28-Mar-2023 58.00 58.00 57.00 58.00 908,000 0
27-Mar-2023 58.00 58.00 56.00 57.00 2,582,200 0
24-Mar-2023 58.00 58.00 56.00 57.00 971,700 0
21-Mar-2023 56.00 59.00 56.00 58.00 1,162,500 0
20-Mar-2023 56.00 58.00 55.00 57.00 1,077,100 0
17-Mar-2023 55.00 57.00 55.00 56.00 1,863,900 0