Rohartindo Nusantara Luas Tbk Pt (TOOL)

TOOL
🏛️ Indonesien →
69.00
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 55.00 69.00 55.00 61.00 49.2M
2023-12-28 59.00 61.00 59.00 59.00 1.3M
2023-12-27 60.00 63.00 59.00 60.00 6.6M
2023-12-22 60.00 60.00 59.00 60.00 1.1M
2023-12-21 61.00 61.00 58.00 60.00 2.8M
2023-12-20 60.00 61.00 60.00 61.00 2.1M
2023-12-19 61.00 61.00 60.00 60.00 0.8M
2023-12-18 60.00 62.00 60.00 61.00 0.9M
2023-12-15 60.00 62.00 60.00 61.00 1.2M
2023-12-14 60.00 63.00 60.00 60.00 2.5M
2023-12-13 62.00 63.00 60.00 60.00 5.3M
2023-12-12 62.00 64.00 62.00 63.00 2.2M
2023-12-11 64.00 64.00 63.00 63.00 3.7M
2023-12-08 64.00 66.00 63.00 64.00 8.9M
2023-12-07 68.00 68.00 64.00 64.00 4.7M
2023-12-06 69.00 70.00 66.00 67.00 4.2M
2023-12-05 70.00 72.00 67.00 68.00 21.7M
2023-12-04 67.00 70.00 67.00 70.00 8.3M
2023-12-01 67.00 68.00 66.00 67.00 1.5M
2023-11-30 70.00 71.00 66.00 67.00 7.5M
2023-11-29 64.00 69.00 64.00 69.00 21.3M
2023-11-28 65.00 65.00 63.00 64.00 2.4M
2023-11-27 65.00 66.00 64.00 64.00 1.4M
2023-11-24 65.00 66.00 64.00 65.00 1.9M
2023-11-23 63.00 68.00 63.00 65.00 1.4M
2023-11-22 64.00 65.00 64.00 65.00 1.1M
2023-11-21 64.00 65.00 64.00 65.00 1.5M
2023-11-20 64.00 66.00 64.00 65.00 1.9M
2023-11-17 66.00 69.00 65.00 65.00 17.4M
2023-11-16 63.00 67.00 63.00 67.00 8.3M
2023-11-15 61.00 65.00 61.00 64.00 1.1M
2023-11-14 62.00 65.00 62.00 64.00 0.9M
2023-11-13 60.00 65.00 60.00 65.00 0.9M
2023-11-10 63.00 65.00 63.00 64.00 3.2M
2023-11-09 62.00 65.00 62.00 64.00 0.8M
2023-11-08 60.00 64.00 60.00 64.00 1.5M
2023-11-07 63.00 65.00 63.00 64.00 1.9M
2023-11-06 63.00 65.00 63.00 64.00 1.5M
2023-11-03 64.00 67.00 64.00 64.00 2.0M
2023-11-02 64.00 67.00 64.00 65.00 4.0M
2023-11-01 67.00 67.00 63.00 65.00 4.4M
2023-10-31 61.00 69.00 58.00 66.00 27.4M
2023-10-30 64.00 65.00 60.00 60.00 9.6M
2023-10-27 65.00 69.00 64.00 64.00 7.5M
2023-10-26 66.00 67.00 64.00 65.00 2.0M
2023-10-25 65.00 66.00 64.00 66.00 2.1M
2023-10-24 65.00 67.00 64.00 65.00 6.6M
2023-10-23 64.00 71.00 64.00 66.00 29.2M
2023-10-20 60.00 66.00 60.00 65.00 4.9M
2023-10-19 61.00 67.00 61.00 64.00 4.2M
2023-10-18 67.00 69.00 65.00 66.00 7.2M
2023-10-17 63.00 73.00 63.00 66.00 36.5M
2023-10-16 65.00 67.00 64.00 64.00 5.5M
2023-10-13 63.00 70.00 63.00 67.00 4.8M
2023-10-12 65.00 73.00 65.00 68.00 34.4M
2023-10-11 65.00 68.00 64.00 66.00 11.4M
2023-10-10 64.00 65.00 62.00 64.00 6.7M
2023-10-09 62.00 65.00 61.00 64.00 8.9M
2023-10-06 66.00 69.00 62.00 62.00 13.0M
2023-10-05 68.00 71.00 65.00 67.00 21.2M
2023-10-04 74.00 85.00 63.00 69.00 143.4M
2023-10-03 58.00 74.00 57.00 73.00 78.9M
2023-10-02 58.00 59.00 57.00 58.00 0.9M
2023-09-29 59.00 59.00 58.00 58.00 0.9M
2023-09-27 59.00 60.00 58.00 59.00 1.0M
2023-09-26 59.00 61.00 59.00 59.00 1.5M
2023-09-25 58.00 59.00 57.00 59.00 0.6M
2023-09-22 58.00 59.00 57.00 58.00 2.0M
2023-09-21 59.00 59.00 57.00 58.00 0.5M
2023-09-20 59.00 59.00 58.00 59.00 0.9M
2023-09-19 59.00 60.00 58.00 59.00 0.4M
2023-09-18 60.00 60.00 59.00 59.00 0.2M
2023-09-15 58.00 59.00 58.00 59.00 3.5M
2023-09-14 59.00 60.00 58.00 58.00 1.1M
2023-09-13 59.00 60.00 58.00 59.00 1.7M
2023-09-12 60.00 60.00 59.00 60.00 1.1M
2023-09-11 60.00 61.00 59.00 60.00 0.4M
2023-09-08 61.00 62.00 59.00 60.00 0.5M
2023-09-07 60.00 61.00 59.00 60.00 0.7M
2023-09-06 58.00 61.00 58.00 60.00 4.5M
2023-09-05 60.00 61.00 58.00 58.00 2.0M
2023-09-04 62.00 62.00 59.00 60.00 2.2M
2023-09-01 61.00 62.00 61.00 62.00 0.9M
2023-08-31 62.00 64.00 61.00 62.00 1.5M
2023-08-30 62.00 64.00 61.00 63.00 0.8M
2023-08-29 64.00 67.00 62.00 62.00 2.8M
2023-08-28 60.00 66.00 60.00 64.00 4.1M
2023-08-25 61.00 62.00 60.00 60.00 1.3M
2023-08-24 63.00 64.00 61.00 61.00 1.8M
2023-08-23 61.00 63.00 61.00 62.00 1.0M
2023-08-22 62.00 63.00 60.00 61.00 3.2M
2023-08-21 58.00 64.00 58.00 62.00 6.6M
2023-08-18 58.00 59.00 58.00 58.00 1.0M
2023-08-16 58.00 60.00 58.00 58.00 0.7M
2023-08-15 58.00 59.00 58.00 58.00 1.2M
2023-08-14 59.00 60.00 58.00 58.00 1.5M
2023-08-11 60.00 60.00 59.00 60.00 0.5M
2023-08-10 62.00 62.00 59.00 60.00 2.9M
2023-08-09 59.00 62.00 57.00 61.00 4.0M
2023-08-08 58.00 59.00 57.00 58.00 1.7M
2023-08-07 59.00 59.00 57.00 59.00 1.7M
2023-08-04 58.00 59.00 57.00 59.00 1.3M
2023-08-03 58.00 59.00 58.00 58.00 2.2M
2023-08-02 60.00 61.00 57.00 58.00 5.8M
2023-08-01 68.00 79.00 59.00 59.00 38.6M
2023-07-31 62.00 69.00 62.00 67.00 6.3M
2023-07-28 60.00 62.00 60.00 62.00 0.5M
2023-07-27 62.00 62.00 61.00 61.00 0.7M
2023-07-26 63.00 63.00 60.00 62.00 1.9M
2023-07-25 62.00 63.00 62.00 63.00 0.6M
2023-07-24 62.00 63.00 61.00 62.00 0.8M
2023-07-21 60.00 62.00 60.00 62.00 1.5M
2023-07-20 60.00 63.00 57.00 60.00 3.9M
2023-07-18 58.00 60.00 57.00 60.00 3.6M
2023-07-17 58.00 60.00 57.00 57.00 3.4M
2023-07-14 57.00 58.00 57.00 57.00 0.3M
2023-07-13 55.00 58.00 55.00 57.00 0.0M
2023-07-12 58.00 60.00 56.00 58.00 1.5M
2023-07-11 56.00 60.00 56.00 59.00 6.5M
2023-07-10 57.00 57.00 56.00 57.00 0.6M
2023-07-07 57.00 57.00 55.00 57.00 0.4M
2023-07-06 57.00 57.00 56.00 57.00 3.7M
2023-07-05 58.00 58.00 56.00 56.00 0.9M
2023-07-04 56.00 58.00 56.00 57.00 5.4M
2023-07-03 56.00 57.00 55.00 55.00 0.3M
2023-06-27 56.00 56.00 55.00 56.00 0.2M
2023-06-26 56.00 56.00 55.00 56.00 0.2M
2023-06-23 57.00 59.00 56.00 56.00 0.9M
2023-06-22 56.00 57.00 56.00 57.00 1.3M
2023-06-21 50.00 57.00 50.00 57.00 0.6M
2023-06-20 57.00 59.00 55.00 57.00 3.0M
2023-06-19 56.00 57.00 55.00 57.00 1.4M
2023-06-16 57.00 57.00 56.00 57.00 0.2M
2023-06-15 57.00 57.00 53.00 57.00 4.2M
2023-06-14 58.00 58.00 56.00 58.00 0.9M
2023-06-13 57.00 59.00 56.00 58.00 1.8M
2023-06-12 55.00 58.00 55.00 57.00 0.9M
2023-06-09 56.00 56.00 55.00 56.00 0.5M
2023-06-08 55.00 57.00 55.00 56.00 0.4M
2023-06-07 55.00 56.00 54.00 56.00 0.5M
2023-06-06 56.00 56.00 53.00 55.00 1.4M
2023-06-05 56.00 57.00 53.00 57.00 1.6M
2023-05-31 57.00 58.00 56.00 56.00 0.5M
2023-05-30 58.00 58.00 57.00 58.00 0.4M
2023-05-29 58.00 59.00 57.00 58.00 1.2M
2023-05-26 58.00 59.00 57.00 58.00 0.6M
2023-05-25 59.00 63.00 57.00 58.00 10.6M
2023-05-24 58.00 59.00 58.00 59.00 0.3M
2023-05-23 59.00 60.00 58.00 59.00 1.0M
2023-05-22 59.00 60.00 58.00 58.00 1.2M
2023-05-19 58.00 60.00 58.00 59.00 0.7M
2023-05-17 56.00 59.00 56.00 59.00 1.2M
2023-05-16 57.00 62.00 56.00 57.00 4.5M
2023-05-15 59.00 59.00 57.00 58.00 0.5M
2023-05-12 59.00 60.00 57.00 59.00 0.4M
2023-05-11 58.00 59.00 56.00 59.00 5.9M
2023-05-10 57.00 60.00 56.00 58.00 2.1M
2023-05-09 57.00 58.00 55.00 58.00 1.3M
2023-05-08 56.00 58.00 55.00 57.00 1.5M
2023-05-05 55.00 57.00 55.00 57.00 0.8M
2023-05-04 59.00 61.00 55.00 55.00 14.7M
2023-05-03 59.00 59.00 58.00 58.00 1.2M
2023-05-02 59.00 60.00 57.00 59.00 18.4M
2023-04-28 59.00 60.00 58.00 59.00 7.4M
2023-04-27 59.00 60.00 59.00 60.00 0.8M
2023-04-26 60.00 60.00 59.00 59.00 0.4M
2023-04-18 59.00 60.00 59.00 60.00 1.7M
2023-04-17 60.00 63.00 59.00 59.00 8.5M
2023-04-14 60.00 61.00 59.00 59.00 2.2M
2023-04-13 60.00 60.00 59.00 59.00 3.1M
2023-04-12 59.00 60.00 58.00 60.00 0.8M
2023-04-11 59.00 60.00 59.00 59.00 2.3M
2023-04-10 59.00 66.00 59.00 59.00 13.6M
2023-04-06 59.00 61.00 59.00 59.00 1.3M
2023-04-05 60.00 60.00 59.00 59.00 1.5M
2023-04-04 60.00 62.00 59.00 59.00 15.8M
2023-04-03 57.00 64.00 57.00 60.00 9.0M
2023-03-31 59.00 59.00 57.00 57.00 1.2M
2023-03-30 58.00 59.00 57.00 59.00 2.0M
2023-03-29 58.00 59.00 57.00 58.00 1.1M
2023-03-28 58.00 58.00 57.00 58.00 0.9M
2023-03-27 58.00 58.00 56.00 57.00 2.6M
2023-03-24 58.00 58.00 56.00 57.00 1.0M
2023-03-21 56.00 59.00 56.00 58.00 1.2M
2023-03-20 56.00 58.00 55.00 57.00 1.1M
2023-03-17 55.00 57.00 55.00 56.00 1.9M
2023-03-16 56.00 58.00 54.00 55.00 4.4M
2023-03-15 60.00 61.00 56.00 56.00 9.1M
2023-03-14 60.00 65.00 60.00 60.00 8.0M
2023-03-13 66.00 66.00 64.00 64.00 13.7M
2023-03-10 69.00 69.00 66.00 68.00 3.5M
2023-03-09 70.00 70.00 68.00 68.00 1.5M
2023-03-08 70.00 70.00 68.00 70.00 4.7M
2023-03-07 70.00 71.00 68.00 70.00 1.2M
2023-03-06 70.00 71.00 69.00 70.00 2.4M
2023-03-03 70.00 75.00 70.00 70.00 12.9M
2023-03-02 70.00 71.00 69.00 70.00 2.0M
2023-03-01 72.00 72.00 70.00 71.00 0.7M
2023-02-28 71.00 71.00 69.00 71.00 1.7M
2023-02-27 70.00 72.00 70.00 70.00 2.3M
2023-02-24 71.00 71.00 69.00 70.00 2.7M
2023-02-23 71.00 73.00 71.00 71.00 8.5M
2023-02-22 71.00 73.00 70.00 71.00 7.6M
2023-02-21 75.00 75.00 70.00 71.00 12.4M
2023-02-20 78.00 79.00 74.00 75.00 26.6M
2023-02-17 70.00 73.00 67.00 73.00 8.8M
2023-02-16 69.00 70.00 68.00 69.00 1.1M
2023-02-15 69.00 70.00 67.00 69.00 1.6M
2023-02-14 70.00 70.00 69.00 69.00 1.0M
2023-02-13 70.00 74.00 69.00 70.00 8.8M
2023-02-10 70.00 71.00 69.00 70.00 3.7M
2023-02-09 77.00 77.00 70.00 70.00 23.5M
2023-02-08 77.00 78.00 75.00 75.00 2.8M
2023-02-07 76.00 82.00 75.00 76.00 16.0M
2023-02-06 74.00 78.00 74.00 76.00 3.3M
2023-02-03 72.00 81.00 72.00 76.00 7.3M
2023-02-02 73.00 74.00 72.00 73.00 1.0M
2023-02-01 73.00 75.00 72.00 73.00 1.8M
2023-01-31 69.00 77.00 69.00 73.00 3.2M
2023-01-30 69.00 74.00 69.00 73.00 0.7M
2023-01-27 72.00 76.00 72.00 73.00 2.1M
2023-01-26 74.00 77.00 74.00 74.00 3.3M
2023-01-25 74.00 76.00 74.00 75.00 2.3M
2023-01-24 70.00 79.00 70.00 75.00 6.8M
2023-01-20 74.00 78.00 74.00 74.00 3.8M
2023-01-19 76.00 78.00 74.00 77.00 2.8M
2023-01-18 77.00 79.00 76.00 76.00 6.7M
2023-01-17 77.00 79.00 74.00 78.00 8.3M
2023-01-16 72.00 85.00 72.00 76.00 42.0M
2023-01-13 75.00 75.00 71.00 72.00 0.6M
2023-01-12 72.00 73.00 70.00 71.00 0.7M
2023-01-11 72.00 73.00 70.00 71.00 1.5M
2023-01-10 67.00 72.00 67.00 71.00 2.1M
2023-01-09 75.00 75.00 71.00 72.00 2.2M
2023-01-06 75.00 77.00 73.00 73.00 4.0M
2023-01-05 76.00 77.00 74.00 74.00 3.9M
2023-01-04 76.00 80.00 76.00 76.00 2.6M
2023-01-03 76.00 78.00 76.00 76.00 2.4M
2023-01-02 77.00 78.00 76.00 76.00 0.7M