Price History - TOOL

Kembali ke Company
Ticker: TOOL
Company: PT Rohartindo Nusantara Luas Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 56.00 58.00 54.00 55.00 4,354,900 0
15-Mar-2023 60.00 61.00 56.00 56.00 9,055,200 0
14-Mar-2023 60.00 65.00 60.00 60.00 7,438,600 0
13-Mar-2023 66.00 66.00 64.00 64.00 13,715,800 0
10-Mar-2023 69.00 69.00 66.00 68.00 3,463,200 0
09-Mar-2023 70.00 70.00 68.00 68.00 1,453,400 0
08-Mar-2023 70.00 70.00 68.00 70.00 4,728,000 0
07-Mar-2023 70.00 71.00 68.00 70.00 1,152,200 0
06-Mar-2023 70.00 71.00 69.00 70.00 2,363,800 0
03-Mar-2023 70.00 75.00 70.00 70.00 12,868,300 0
02-Mar-2023 70.00 71.00 69.00 70.00 1,995,100 0
01-Mar-2023 72.00 72.00 70.00 71.00 686,200 0
28-Feb-2023 71.00 71.00 69.00 71.00 1,688,400 0
27-Feb-2023 70.00 72.00 70.00 70.00 2,300,000 0
24-Feb-2023 71.00 71.00 69.00 70.00 2,713,200 0
23-Feb-2023 71.00 73.00 71.00 71.00 8,488,900 0
22-Feb-2023 71.00 73.00 70.00 71.00 7,207,200 0
21-Feb-2023 75.00 75.00 70.00 71.00 12,416,700 0
20-Feb-2023 78.00 79.00 74.00 75.00 26,604,400 0
17-Feb-2023 70.00 73.00 67.00 73.00 8,741,000 0
16-Feb-2023 69.00 70.00 68.00 69.00 1,086,400 0
15-Feb-2023 69.00 70.00 67.00 69.00 1,648,100 0
14-Feb-2023 70.00 70.00 69.00 69.00 1,042,100 0
13-Feb-2023 70.00 74.00 69.00 70.00 8,807,200 0
10-Feb-2023 70.00 71.00 69.00 70.00 3,711,900 0
09-Feb-2023 77.00 77.00 70.00 70.00 23,352,100 0
08-Feb-2023 77.00 78.00 75.00 75.00 2,752,800 0
07-Feb-2023 76.00 82.00 75.00 76.00 15,952,600 0
06-Feb-2023 74.00 78.00 74.00 76.00 3,262,900 0
03-Feb-2023 72.00 81.00 72.00 76.00 7,324,000 0
02-Feb-2023 73.00 74.00 72.00 73.00 1,022,300 0
01-Feb-2023 73.00 75.00 72.00 73.00 1,780,500 0
31-Jan-2023 69.00 77.00 69.00 73.00 3,151,200 0
30-Jan-2023 69.00 74.00 69.00 73.00 702,700 0
27-Jan-2023 72.00 76.00 72.00 73.00 2,114,800 0
26-Jan-2023 74.00 77.00 74.00 74.00 3,270,300 0
25-Jan-2023 74.00 76.00 74.00 75.00 2,318,000 0
24-Jan-2023 70.00 79.00 70.00 75.00 6,790,300 0
20-Jan-2023 74.00 78.00 74.00 74.00 3,816,400 0
19-Jan-2023 76.00 78.00 74.00 77.00 2,820,800 0
18-Jan-2023 77.00 79.00 76.00 76.00 6,652,000 0
17-Jan-2023 77.00 79.00 74.00 78.00 8,344,400 0
16-Jan-2023 72.00 85.00 72.00 76.00 41,897,700 0
13-Jan-2023 75.00 75.00 71.00 72.00 572,700 0
12-Jan-2023 72.00 73.00 70.00 71.00 637,900 0
11-Jan-2023 72.00 73.00 70.00 71.00 1,472,600 0
10-Jan-2023 67.00 72.00 67.00 71.00 1,859,400 0
09-Jan-2023 75.00 75.00 71.00 72.00 2,246,700 0
06-Jan-2023 75.00 77.00 73.00 73.00 3,978,400 0
05-Jan-2023 76.00 77.00 74.00 74.00 3,870,200 0
04-Jan-2023 76.00 80.00 76.00 76.00 2,626,200 0
03-Jan-2023 76.00 78.00 76.00 76.00 2,364,000 0
02-Jan-2023 77.00 78.00 76.00 76.00 738,800 0
30-Dec-2022 77.00 78.00 77.00 77.00 1,049,100 0