Price History - TOOL

Kembali ke Company
Ticker: TOOL
Company: PT Rohartindo Nusantara Luas Tbk
Date Open High Low Close Volume Value
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
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