PT Rohartindo Nusantara Luas Tbk TOOL

IDX · Indonesia · Commercial Services

IDR 53.00-1.00 (-1.85%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 53.00	-1.85%	IDR 55.00	IDR 56.00	IDR 52.00	9.51M
2026-10-01	IDR 54.00	0.00%	IDR 55.00	IDR 58.00	IDR 54.00	30.97M
2026-09-30	IDR 54.00	-1.82%	IDR 55.00	IDR 58.00	IDR 54.00	25.34M
2026-09-29	IDR 55.00	+5.77%	IDR 50.00	IDR 62.00	IDR 48.00	68.00M
2026-09-28	IDR 52.00	-14.75%	IDR 60.00	IDR 60.00	IDR 52.00	36.02M
2026-09-25	IDR 61.00	-14.08%	IDR 72.00	IDR 72.00	IDR 61.00	73.90M
2026-09-24	IDR 71.00	-1.39%	IDR 73.00	IDR 73.00	IDR 71.00	34.83M
2026-09-23	IDR 72.00	-1.37%	IDR 76.00	IDR 91.00	IDR 70.00	949.28M
2026-09-22	IDR 73.00	+2.82%	IDR 72.00	IDR 75.00	IDR 70.00	45.55M
2026-09-21	IDR 71.00	0.00%	IDR 72.00	IDR 73.00	IDR 70.00	12.83M
2026-09-18	IDR 71.00	0.00%	IDR 71.00	IDR 73.00	IDR 70.00	23.48M
2026-09-17	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	19.01M
2026-09-16	IDR 71.00	-5.33%	IDR 75.00	IDR 76.00	IDR 71.00	39.87M
2026-09-15	IDR 75.00	+8.70%	IDR 70.00	IDR 83.00	IDR 69.00	381.26M
2026-09-14	IDR 69.00	0.00%	IDR 69.00	IDR 73.00	IDR 67.00	44.73M
2026-09-11	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	19.25M
2026-09-10	IDR 70.00	-2.78%	IDR 72.00	IDR 73.00	IDR 70.00	43.50M
2026-09-09	IDR 72.00	+1.41%	IDR 72.00	IDR 74.00	IDR 71.00	36.18M
2026-09-08	IDR 71.00	-5.33%	IDR 77.00	IDR 82.00	IDR 71.00	132.94M
2026-09-07	IDR 75.00	+5.63%	IDR 72.00	IDR 87.00	IDR 70.00	582.19M
2026-09-04	IDR 71.00	+5.97%	IDR 67.00	IDR 76.00	IDR 67.00	211.36M
2026-09-03	IDR 67.00	0.00%	IDR 68.00	IDR 68.00	IDR 66.00	14.00M
2026-09-02	IDR 67.00	0.00%	IDR 67.00	IDR 71.00	IDR 66.00	50.25M
2026-09-01	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	6.35M
2026-08-31	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 65.00	5.40M
2026-08-28	IDR 65.00	-1.52%	IDR 67.00	IDR 67.00	IDR 65.00	3.25M
2026-08-27	IDR 66.00	+1.54%	IDR 65.00	IDR 67.00	IDR 62.00	10.40M
2026-08-26	IDR 65.00	-2.99%	IDR 67.00	IDR 69.00	IDR 65.00	14.92M
2026-08-24	IDR 67.00	0.00%	IDR 68.00	IDR 70.00	IDR 66.00	44.43M
2026-08-21	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 66.00	8.29M
2026-08-20	IDR 67.00	+1.52%	IDR 66.00	IDR 70.00	IDR 65.00	25.45M
2026-08-19	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 65.00	5.75M
2026-08-18	IDR 67.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	5.81M
2026-08-14	IDR 67.00	+1.52%	IDR 66.00	IDR 68.00	IDR 65.00	13.86M
2026-08-13	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 65.00	23.60M
2026-08-12	IDR 68.00	+3.03%	IDR 65.00	IDR 71.00	IDR 64.00	78.89M
2026-08-11	IDR 66.00	-4.35%	IDR 69.00	IDR 69.00	IDR 66.00	11.03M
2026-08-10	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	22.79M
2026-08-07	IDR 69.00	+2.99%	IDR 68.00	IDR 71.00	IDR 67.00	61.97M
2026-08-06	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	10.98M
2026-08-05	IDR 67.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	15.78M
2026-08-04	IDR 67.00	+4.69%	IDR 64.00	IDR 69.00	IDR 63.00	42.53M
2026-08-03	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 63.00	8.89M
2026-07-31	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	8.87M
2026-07-30	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 65.00	6.65M
2026-07-29	IDR 66.00	+1.54%	IDR 66.00	IDR 68.00	IDR 64.00	14.24M
2026-07-28	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 65.00	8.67M
2026-07-27	IDR 66.00	+3.13%	IDR 64.00	IDR 67.00	IDR 61.00	16.86M
2026-07-24	IDR 64.00	-5.88%	IDR 68.00	IDR 69.00	IDR 63.00	27.72M
2026-07-23	IDR 68.00	-1.45%	IDR 70.00	IDR 71.00	IDR 68.00	24.05M
2026-07-22	IDR 69.00	+2.99%	IDR 68.00	IDR 70.00	IDR 67.00	46.98M
2026-07-21	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 66.00	13.69M
2026-07-20	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	13.16M
2026-07-17	IDR 67.00	-2.90%	IDR 69.00	IDR 69.00	IDR 67.00	13.99M
2026-07-16	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	20.96M
2026-07-15	IDR 69.00	+1.47%	IDR 68.00	IDR 71.00	IDR 67.00	54.94M
2026-07-14	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 66.00	43.07M
2026-07-13	IDR 69.00	+6.15%	IDR 65.00	IDR 77.00	IDR 64.00	494.14M
2026-07-10	IDR 65.00	+3.17%	IDR 64.00	IDR 67.00	IDR 63.00	28.83M
2026-07-09	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	12.18M
2026-07-08	IDR 63.00	-4.55%	IDR 66.00	IDR 67.00	IDR 63.00	22.15M
2026-07-07	IDR 66.00	+4.76%	IDR 63.00	IDR 71.00	IDR 63.00	174.32M
2026-07-06	IDR 63.00	0.00%	IDR 62.00	IDR 67.00	IDR 62.00	39.25M
2026-07-03	IDR 63.00	+3.28%	IDR 61.00	IDR 65.00	IDR 61.00	48.95M
2026-07-02	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 61.00	25.03M
2026-07-01	IDR 62.00	+5.08%	IDR 59.00	IDR 65.00	IDR 58.00	84.74M
2026-06-30	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 58.00	18.64M
2026-06-29	IDR 60.00	-3.23%	IDR 62.00	IDR 63.00	IDR 60.00	12.97M
2026-06-26	IDR 62.00	-4.62%	IDR 65.00	IDR 65.00	IDR 60.00	27.86M
2026-06-25	IDR 65.00	0.00%	IDR 65.00	IDR 68.00	IDR 63.00	68.69M
2026-06-24	IDR 65.00	+6.56%	IDR 61.00	IDR 77.00	IDR 61.00	407.66M
2026-06-23	IDR 61.00	0.00%	IDR 61.00	IDR 68.00	IDR 60.00	120.28M
2026-06-22	IDR 61.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	10.91M
2026-06-19	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	15.43M
2026-06-18	IDR 61.00	+5.17%	IDR 58.00	IDR 70.00	IDR 57.00	220.20M
2026-06-17	IDR 58.00	-3.33%	IDR 61.00	IDR 61.00	IDR 58.00	17.12M
2026-06-15	IDR 60.00	+5.26%	IDR 58.00	IDR 61.00	IDR 58.00	32.29M
2026-06-12	IDR 57.00	+5.56%	IDR 55.00	IDR 66.00	IDR 55.00	238.37M
2026-06-11	IDR 54.00	-1.82%	IDR 55.00	IDR 61.00	IDR 53.00	39.51M
2026-06-10	IDR 55.00	0.00%	IDR 55.00	IDR 60.00	IDR 54.00	37.60M
2026-06-09	IDR 55.00	+5.77%	IDR 52.00	IDR 55.00	IDR 51.00	11.73M
2026-06-08	IDR 52.00	+1.96%	IDR 51.00	IDR 55.00	IDR 50.00	24.17M
2026-06-05	IDR 51.00	-7.27%	IDR 54.00	IDR 56.00	IDR 50.00	17.25M
2026-06-04	IDR 55.00	-11.29%	IDR 60.00	IDR 61.00	IDR 53.00	33.94M
2026-06-03	IDR 62.00	-13.89%	IDR 73.00	IDR 73.00	IDR 62.00	60.77M
2026-06-02	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 70.00	24.73M
2026-05-29	IDR 71.00	-1.39%	IDR 73.00	IDR 73.00	IDR 69.00	19.57M
2026-05-28	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-05-27	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-05-26	IDR 72.00	-4.00%	IDR 76.00	IDR 76.00	IDR 71.00	16.16M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 53.00	-1.85%	IDR 55.00	IDR 56.00	IDR 52.00	9.51M
2026-10-01	IDR 54.00	0.00%	IDR 55.00	IDR 58.00	IDR 54.00	30.97M
2026-09-30	IDR 54.00	-1.82%	IDR 55.00	IDR 58.00	IDR 54.00	25.34M
2026-09-29	IDR 55.00	+5.77%	IDR 50.00	IDR 62.00	IDR 48.00	68.00M
2026-09-28	IDR 52.00	-14.75%	IDR 60.00	IDR 60.00	IDR 52.00	36.02M
2026-09-25	IDR 61.00	-14.08%	IDR 72.00	IDR 72.00	IDR 61.00	73.90M
2026-09-24	IDR 71.00	-1.39%	IDR 73.00	IDR 73.00	IDR 71.00	34.83M
2026-09-23	IDR 72.00	-1.37%	IDR 76.00	IDR 91.00	IDR 70.00	949.28M
2026-09-22	IDR 73.00	+2.82%	IDR 72.00	IDR 75.00	IDR 70.00	45.55M
2026-09-21	IDR 71.00	0.00%	IDR 72.00	IDR 73.00	IDR 70.00	12.83M
2026-09-18	IDR 71.00	0.00%	IDR 71.00	IDR 73.00	IDR 70.00	23.48M
2026-09-17	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	19.01M
2026-09-16	IDR 71.00	-5.33%	IDR 75.00	IDR 76.00	IDR 71.00	39.87M
2026-09-15	IDR 75.00	+8.70%	IDR 70.00	IDR 83.00	IDR 69.00	381.26M
2026-09-14	IDR 69.00	0.00%	IDR 69.00	IDR 73.00	IDR 67.00	44.73M
2026-09-11	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	19.25M
2026-09-10	IDR 70.00	-2.78%	IDR 72.00	IDR 73.00	IDR 70.00	43.50M
2026-09-09	IDR 72.00	+1.41%	IDR 72.00	IDR 74.00	IDR 71.00	36.18M
2026-09-08	IDR 71.00	-5.33%	IDR 77.00	IDR 82.00	IDR 71.00	132.94M
2026-09-07	IDR 75.00	+5.63%	IDR 72.00	IDR 87.00	IDR 70.00	582.19M
2026-09-04	IDR 71.00	+5.97%	IDR 67.00	IDR 76.00	IDR 67.00	211.36M
2026-09-03	IDR 67.00	0.00%	IDR 68.00	IDR 68.00	IDR 66.00	14.00M
2026-09-02	IDR 67.00	0.00%	IDR 67.00	IDR 71.00	IDR 66.00	50.25M
2026-09-01	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	6.35M
2026-08-31	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 65.00	5.40M
2026-08-28	IDR 65.00	-1.52%	IDR 67.00	IDR 67.00	IDR 65.00	3.25M
2026-08-27	IDR 66.00	+1.54%	IDR 65.00	IDR 67.00	IDR 62.00	10.40M
2026-08-26	IDR 65.00	-2.99%	IDR 67.00	IDR 69.00	IDR 65.00	14.92M
2026-08-24	IDR 67.00	0.00%	IDR 68.00	IDR 70.00	IDR 66.00	44.43M
2026-08-21	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 66.00	8.29M
2026-08-20	IDR 67.00	+1.52%	IDR 66.00	IDR 70.00	IDR 65.00	25.45M
2026-08-19	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 65.00	5.75M
2026-08-18	IDR 67.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	5.81M
2026-08-14	IDR 67.00	+1.52%	IDR 66.00	IDR 68.00	IDR 65.00	13.86M
2026-08-13	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 65.00	23.60M
2026-08-12	IDR 68.00	+3.03%	IDR 65.00	IDR 71.00	IDR 64.00	78.89M
2026-08-11	IDR 66.00	-4.35%	IDR 69.00	IDR 69.00	IDR 66.00	11.03M
2026-08-10	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	22.79M
2026-08-07	IDR 69.00	+2.99%	IDR 68.00	IDR 71.00	IDR 67.00	61.97M
2026-08-06	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	10.98M
2026-08-05	IDR 67.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	15.78M
2026-08-04	IDR 67.00	+4.69%	IDR 64.00	IDR 69.00	IDR 63.00	42.53M
2026-08-03	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 63.00	8.89M
2026-07-31	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	8.87M
2026-07-30	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 65.00	6.65M
2026-07-29	IDR 66.00	+1.54%	IDR 66.00	IDR 68.00	IDR 64.00	14.24M
2026-07-28	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 65.00	8.67M
2026-07-27	IDR 66.00	+3.13%	IDR 64.00	IDR 67.00	IDR 61.00	16.86M
2026-07-24	IDR 64.00	-5.88%	IDR 68.00	IDR 69.00	IDR 63.00	27.72M
2026-07-23	IDR 68.00	-1.45%	IDR 70.00	IDR 71.00	IDR 68.00	24.05M
2026-07-22	IDR 69.00	+2.99%	IDR 68.00	IDR 70.00	IDR 67.00	46.98M
2026-07-21	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 66.00	13.69M
2026-07-20	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	13.16M
2026-07-17	IDR 67.00	-2.90%	IDR 69.00	IDR 69.00	IDR 67.00	13.99M
2026-07-16	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	20.96M
2026-07-15	IDR 69.00	+1.47%	IDR 68.00	IDR 71.00	IDR 67.00	54.94M
2026-07-14	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 66.00	43.07M
2026-07-13	IDR 69.00	+6.15%	IDR 65.00	IDR 77.00	IDR 64.00	494.14M
2026-07-10	IDR 65.00	+3.17%	IDR 64.00	IDR 67.00	IDR 63.00	28.83M
2026-07-09	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	12.18M
2026-07-08	IDR 63.00	-4.55%	IDR 66.00	IDR 67.00	IDR 63.00	22.15M
2026-07-07	IDR 66.00	+4.76%	IDR 63.00	IDR 71.00	IDR 63.00	174.32M
2026-07-06	IDR 63.00	0.00%	IDR 62.00	IDR 67.00	IDR 62.00	39.25M
2026-07-03	IDR 63.00	+3.28%	IDR 61.00	IDR 65.00	IDR 61.00	48.95M
2026-07-02	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 61.00	25.03M
2026-07-01	IDR 62.00	+5.08%	IDR 59.00	IDR 65.00	IDR 58.00	84.74M
2026-06-30	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 58.00	18.64M
2026-06-29	IDR 60.00	-3.23%	IDR 62.00	IDR 63.00	IDR 60.00	12.97M
2026-06-26	IDR 62.00	-4.62%	IDR 65.00	IDR 65.00	IDR 60.00	27.86M
2026-06-25	IDR 65.00	0.00%	IDR 65.00	IDR 68.00	IDR 63.00	68.69M
2026-06-24	IDR 65.00	+6.56%	IDR 61.00	IDR 77.00	IDR 61.00	407.66M
2026-06-23	IDR 61.00	0.00%	IDR 61.00	IDR 68.00	IDR 60.00	120.28M
2026-06-22	IDR 61.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	10.91M
2026-06-19	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	15.43M
2026-06-18	IDR 61.00	+5.17%	IDR 58.00	IDR 70.00	IDR 57.00	220.20M
2026-06-17	IDR 58.00	-3.33%	IDR 61.00	IDR 61.00	IDR 58.00	17.12M
2026-06-15	IDR 60.00	+5.26%	IDR 58.00	IDR 61.00	IDR 58.00	32.29M
2026-06-12	IDR 57.00	+5.56%	IDR 55.00	IDR 66.00	IDR 55.00	238.37M
2026-06-11	IDR 54.00	-1.82%	IDR 55.00	IDR 61.00	IDR 53.00	39.51M
2026-06-10	IDR 55.00	0.00%	IDR 55.00	IDR 60.00	IDR 54.00	37.60M
2026-06-09	IDR 55.00	+5.77%	IDR 52.00	IDR 55.00	IDR 51.00	11.73M
2026-06-08	IDR 52.00	+1.96%	IDR 51.00	IDR 55.00	IDR 50.00	24.17M
2026-06-05	IDR 51.00	-7.27%	IDR 54.00	IDR 56.00	IDR 50.00	17.25M
2026-06-04	IDR 55.00	-11.29%	IDR 60.00	IDR 61.00	IDR 53.00	33.94M
2026-06-03	IDR 62.00	-13.89%	IDR 73.00	IDR 73.00	IDR 62.00	60.77M
2026-06-02	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 70.00	24.73M
2026-05-29	IDR 71.00	-1.39%	IDR 73.00	IDR 73.00	IDR 69.00	19.57M
2026-05-28	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-05-27	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-05-26	IDR 72.00	-4.00%	IDR 76.00	IDR 76.00	IDR 71.00	16.16M