PT Rohartindo Nusantara Luas Tbk(ID:TOOL)
Rp40.00-1.00 (-2.44%)
ID:TOOL
PT Rohartindo Nusantara Luas Tbk historical prices
Rp40.00
At close:-1.00 (-2.44%)
PT Rohartindo Nusantara Luas Tbk (TOOL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,999,800 | 0.04 |
| Nov 10, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | +5.13% | 3,228,400 | 0.06 |
| Nov 09, 2026 | 39.00 | 42.00 | 38.00 | 40.00 | 40.00 | +2.56% | 6,471,000 | 0.12 |
| Nov 06, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 12,124,900 | 0.22 |
| Nov 05, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | +5.26% | 5,849,400 | 0.11 |
| Nov 04, 2026 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | 0.00% | 5,405,300 | 0.10 |
| Nov 03, 2026 | 41.00 | 43.00 | 38.00 | 38.00 | 38.00 | -2.56% | 9,109,500 | 0.16 |
| Nov 02, 2026 | 38.00 | 46.00 | 36.00 | 39.00 | 39.00 | +2.63% | 23,812,699 | 0.43 |
| Oct 30, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 3,399,700 | 0.06 |
| Oct 29, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -6.98% | 6,042,300 | 0.11 |
| Oct 28, 2026 | 46.00 | 48.00 | 43.00 | 43.00 | 43.00 | -6.52% | 11,932,400 | 0.21 |
| Oct 27, 2026 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 4,995,200 | 0.09 |
| Oct 26, 2026 | 49.00 | 52.00 | 48.00 | 49.00 | 49.00 | 0.00% | 13,627,300 | 0.24 |
| Oct 23, 2026 | 45.00 | 51.00 | 45.00 | 49.00 | 49.00 | +8.89% | 13,814,100 | 0.25 |
| Oct 22, 2026 | 43.00 | 48.00 | 43.00 | 45.00 | 45.00 | +2.27% | 13,592,200 | 0.24 |
| Oct 21, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 2,669,600 | 0.05 |
| Oct 20, 2026 | 41.00 | 45.00 | 40.00 | 45.00 | 45.00 | +4.65% | 11,752,000 | 0.21 |
| Oct 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -6.52% | 1,321,100 | 0.02 |
| Oct 16, 2026 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | -14.81% | 8,644,200 | 0.15 |
| Oct 15, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 9,748,700 | 0.17 |
| Oct 14, 2026 | 55.00 | 59.00 | 54.00 | 55.00 | 55.00 | 0.00% | 33,894,000 | 0.59 |
| Oct 13, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 0.00% | 9,583,800 | 0.17 |
| Oct 12, 2026 | 56.00 | 58.00 | 54.00 | 55.00 | 55.00 | -1.79% | 14,133,000 | 0.24 |
| Oct 09, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | +1.82% | 5,766,500 | 0.10 |
| Oct 08, 2026 | 56.00 | 59.00 | 54.00 | 55.00 | 55.00 | -1.79% | 19,536,200 | 0.30 |
| Oct 07, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 6,591,200 | 0.10 |
| Oct 06, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | +5.56% | 12,483,000 | 0.19 |
| Oct 05, 2026 | 53.00 | 57.00 | 53.00 | 54.00 | 54.00 | +1.89% | 25,725,000 | 0.39 |
| Oct 02, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -1.85% | 9,507,700 | 0.14 |
| Oct 01, 2026 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | 0.00% | 30,967,700 | 0.45 |
| Sep 30, 2026 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | -1.82% | 25,341,500 | 0.37 |
| Sep 29, 2026 | 50.00 | 62.00 | 48.00 | 55.00 | 55.00 | +5.77% | 68,004,000 | 0.99 |
| Sep 28, 2026 | 60.00 | 60.00 | 52.00 | 52.00 | 52.00 | -14.75% | 36,016,300 | 0.52 |
| Sep 25, 2026 | 72.00 | 72.00 | 61.00 | 61.00 | 61.00 | -14.08% | 73,896,400 | 1.08 |
| Sep 24, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 34,829,700 | 0.51 |
| Sep 23, 2026 | 76.00 | 91.00 | 70.00 | 72.00 | 72.00 | -1.37% | 949,281,800 | 17.70 |
| Sep 22, 2026 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | +2.82% | 45,548,900 | 0.84 |
| Sep 21, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 0.00% | 12,827,600 | 0.21 |
| Sep 18, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 0.00% | 23,480,400 | 0.38 |
| Sep 17, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 0.00% | 19,005,900 | 0.31 |
| Sep 16, 2026 | 75.00 | 76.00 | 71.00 | 71.00 | 71.00 | -5.33% | 39,872,300 | 0.65 |
| Sep 15, 2026 | 70.00 | 83.00 | 69.00 | 75.00 | 75.00 | +8.70% | 381,260,900 | 6.49 |
| Sep 14, 2026 | 69.00 | 73.00 | 67.00 | 69.00 | 69.00 | 0.00% | 44,731,700 | 0.77 |
| Sep 11, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 19,251,200 | 0.33 |
| Sep 10, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 43,504,000 | 0.75 |
| Sep 09, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | +1.41% | 36,181,100 | 0.59 |
| Sep 08, 2026 | 77.00 | 82.00 | 71.00 | 71.00 | 71.00 | -5.33% | 132,942,296 | 2.23 |
| Sep 07, 2026 | 72.00 | 87.00 | 70.00 | 75.00 | 75.00 | +5.63% | 582,188,000 | 11.44 |
| Sep 04, 2026 | 67.00 | 76.00 | 67.00 | 71.00 | 71.00 | +5.97% | 211,361,100 | 4.43 |
| Sep 03, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.00% | 14,005,600 | 0.29 |
