PT Rohartindo Nusantara Luas Tbk (IDX:TOOL)
Indonesia
· Delayed Price · Currency is IDR 64.00
+3.00 (4.92%)
Mar 5, 2026, 4:04 PM WIB
IDX:TOOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.00 | 67.00 | 61.00 | 64.00 | 64.00 | 4.92% | 29,487,500 |
| Mar 4, 2026 | 65.00 | 66.00 | 58.00 | 61.00 | 61.00 | -7.58% | 31,016,800 |
| Mar 3, 2026 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | -1.49% | 25,421,900 |
| Mar 2, 2026 | 72.00 | 73.00 | 67.00 | 67.00 | 67.00 | -11.84% | 52,222,600 |
| Feb 27, 2026 | 74.00 | 88.00 | 74.00 | 76.00 | 76.00 | 4.11% | 305,561,000 |
| Feb 26, 2026 | 79.00 | 80.00 | 71.00 | 73.00 | 73.00 | -7.59% | 75,151,700 |
| Feb 25, 2026 | 69.00 | 85.00 | 69.00 | 79.00 | 79.00 | 19.70% | 429,164,900 |
| Feb 24, 2026 | 72.00 | 74.00 | 66.00 | 66.00 | 66.00 | -8.33% | 35,416,800 |
| Feb 23, 2026 | 68.00 | 79.00 | 66.00 | 72.00 | 72.00 | 7.46% | 176,805,500 |
| Feb 20, 2026 | 65.00 | 70.00 | 63.00 | 67.00 | 67.00 | 4.69% | 64,235,500 |
| Feb 19, 2026 | 61.00 | 71.00 | 61.00 | 64.00 | 64.00 | 4.92% | 70,047,100 |
| Feb 18, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 11,318,500 |
| Feb 13, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 4,938,500 |
| Feb 12, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 5,690,600 |
| Feb 11, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 5,079,800 |
| Feb 10, 2026 | 62.00 | 66.00 | 61.00 | 62.00 | 62.00 | 1.64% | 13,100,600 |
| Feb 9, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 6,886,800 |
| Feb 6, 2026 | 63.00 | 66.00 | 59.00 | 61.00 | 61.00 | -4.69% | 16,607,000 |
| Feb 5, 2026 | 65.00 | 70.00 | 63.00 | 64.00 | 64.00 | - | 24,861,600 |
| Feb 4, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 7,168,800 |
| Feb 3, 2026 | 58.00 | 64.00 | 57.00 | 63.00 | 63.00 | 5.00% | 9,656,900 |
| Feb 2, 2026 | 68.00 | 68.00 | 58.00 | 60.00 | 60.00 | -11.76% | 16,497,100 |
| Jan 30, 2026 | 64.00 | 70.00 | 64.00 | 68.00 | 68.00 | 4.62% | 23,782,200 |
| Jan 29, 2026 | 67.00 | 67.00 | 59.00 | 65.00 | 65.00 | -5.80% | 54,538,000 |
| Jan 28, 2026 | 78.00 | 78.00 | 68.00 | 69.00 | 69.00 | -12.66% | 100,317,600 |
| Jan 27, 2026 | 71.00 | 94.00 | 69.00 | 79.00 | 79.00 | 11.27% | 724,754,700 |
| Jan 26, 2026 | 76.00 | 83.00 | 68.00 | 71.00 | 71.00 | -5.33% | 148,303,100 |
| Jan 23, 2026 | 69.00 | 91.00 | 67.00 | 75.00 | 75.00 | 10.29% | 679,288,400 |
| Jan 22, 2026 | 68.00 | 71.00 | 66.00 | 68.00 | 68.00 | 1.49% | 21,369,500 |
| Jan 21, 2026 | 69.00 | 73.00 | 66.00 | 67.00 | 67.00 | -2.90% | 36,785,300 |
| Jan 20, 2026 | 72.00 | 73.00 | 66.00 | 69.00 | 69.00 | -2.82% | 35,764,700 |
| Jan 19, 2026 | 69.00 | 73.00 | 66.00 | 71.00 | 71.00 | 4.41% | 64,914,300 |
| Jan 15, 2026 | 66.00 | 72.00 | 65.00 | 68.00 | 68.00 | 1.49% | 36,260,000 |
| Jan 14, 2026 | 65.00 | 69.00 | 63.00 | 67.00 | 67.00 | 4.69% | 47,348,700 |
| Jan 13, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 2,879,200 |
| Jan 12, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 7,448,900 |
| Jan 9, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 8,662,000 |
| Jan 8, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 8,392,700 |
| Jan 7, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 11,857,100 |
| Jan 6, 2026 | 65.00 | 72.00 | 65.00 | 65.00 | 65.00 | - | 55,500,600 |
| Jan 5, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 11,446,600 |
| Jan 2, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 8,124,800 |
| Dec 30, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 3,316,100 |
| Dec 29, 2025 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 4,080,800 |
| Dec 24, 2025 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1.67% | 7,817,400 |
| Dec 23, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 4,206,500 |
| Dec 22, 2025 | 60.00 | 66.00 | 58.00 | 60.00 | 60.00 | - | 26,248,400 |
| Dec 19, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,457,000 |
| Dec 18, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 3,336,800 |
| Dec 17, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 2,187,400 |
| Dec 16, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 3,182,700 |
| Dec 15, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 6,013,000 |
| Dec 12, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 2,707,800 |
| Dec 11, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,296,400 |
| Dec 10, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 4,764,700 |
| Dec 9, 2025 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | -2.99% | 8,702,800 |
| Dec 8, 2025 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 17,187,500 |
| Dec 5, 2025 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 6,199,500 |
| Dec 4, 2025 | 62.00 | 68.00 | 61.00 | 63.00 | 63.00 | 1.61% | 24,100,400 |
| Dec 3, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,529,900 |
| Dec 2, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 4,382,900 |
| Dec 1, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 5,895,200 |
| Nov 28, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,399,900 |
| Nov 27, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 7,069,500 |
| Nov 26, 2025 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 6,870,000 |
| Nov 25, 2025 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1.56% | 40,743,200 |
| Nov 24, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 4,071,900 |
| Nov 21, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,954,800 |
| Nov 20, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 6,451,200 |
| Nov 19, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 5,035,000 |
| Nov 18, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 6,272,900 |
| Nov 17, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 8,475,400 |
| Nov 14, 2025 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1.56% | 49,897,100 |
| Nov 13, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 10,458,100 |
| Nov 12, 2025 | 65.00 | 68.00 | 63.00 | 65.00 | 65.00 | - | 21,915,600 |
| Nov 11, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10,879,300 |
| Nov 10, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 53,366,000 |
| Nov 7, 2025 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 20,269,400 |
| Nov 6, 2025 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 30,906,200 |
| Nov 5, 2025 | 70.00 | 85.00 | 62.00 | 66.00 | 66.00 | -5.71% | 534,808,800 |
| Nov 4, 2025 | 60.00 | 77.00 | 59.00 | 70.00 | 70.00 | 18.64% | 564,203,800 |
| Nov 3, 2025 | 59.00 | 66.00 | 57.00 | 59.00 | 59.00 | - | 78,595,300 |
| Oct 31, 2025 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 20,271,000 |
| Oct 30, 2025 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | -11.76% | 83,446,900 |
| Oct 29, 2025 | 56.00 | 73.00 | 54.00 | 68.00 | 68.00 | 21.43% | 444,426,200 |
| Oct 28, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,185,200 |
| Oct 27, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 6,239,100 |
| Oct 24, 2025 | 56.00 | 62.00 | 55.00 | 55.00 | 55.00 | -1.79% | 32,730,200 |
| Oct 23, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 5,863,500 |
| Oct 22, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 3,928,500 |
| Oct 21, 2025 | 56.00 | 59.00 | 53.00 | 54.00 | 54.00 | -3.57% | 23,600,800 |
| Oct 20, 2025 | 61.00 | 61.00 | 52.00 | 56.00 | 56.00 | -8.20% | 52,220,900 |
| Oct 17, 2025 | 65.00 | 65.00 | 55.00 | 61.00 | 61.00 | -4.69% | 4,650,600 |
| Oct 16, 2025 | 64.00 | 68.00 | 60.00 | 64.00 | 64.00 | - | 8,153,100 |
| Oct 15, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 2,786,300 |
| Oct 14, 2025 | 65.00 | 69.00 | 65.00 | 66.00 | 66.00 | - | 9,505,800 |
| Oct 13, 2025 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 7,138,900 |
| Oct 10, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 5,425,300 |
| Oct 9, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 1,756,800 |
| Oct 8, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 3,938,000 |