IDX · TOOL · stock
PT Rohartindo Nusantara Luas Tbk (TOOL) stock price history
Every IDX trading session of PT Rohartindo Nusantara Luas Tbk from Aug 9, 2022 to Nov 13, 2026: 1,023 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOOL adjusted close, 2022 to 2026
- IDR 170.28
- All time high, 2022
- IDR 117.00
- 52 week high, IDR 36.00 low
- 1,023
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TOOL key facts
- PT Rohartindo Nusantara Luas Tbk (TOOL) closed at IDR 42.00 on Nov 13, 2026 on IDX.
- TOOL's all time high close is IDR 170.28, set on Aug 9, 2022; its all time low close is IDR 38.00 on Oct 30, 2026.
- TOOL's 52 week range is IDR 36.00 to IDR 117.00.
- TOOL returned -34.4% over the year to Nov 13, 2026.
- Since Aug 9, 2022 TOOL returned -75%, -28.0% a year compounded.
- TOOL's deepest drawdown was -77.7% from Aug 9, 2022 to Oct 30, 2026.
- DataCedar holds 1,023 daily sessions of TOOL history from Aug 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TOOL price chart, 2022 to 2026
TOOL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.6% |
| 3 months | -36.4% |
| 6 months | -44.7% |
| Year to date | -33.3% |
| 1 year | -34.4% |
| 3 years | -35.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 9, 2022 | -75.3% |
| Compound annual growth, 4.3 years | -28.0% |
TOOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 170.28 on Aug 9, 2022
- All time low close
- IDR 38.00 on Oct 30, 2026
- 52 week high
- IDR 117.00 on Apr 30, 2026
- 52 week low
- IDR 36.00 on Nov 2, 2026
- Deepest drawdown
- -77.7% from Aug 9, 2022 to Oct 30, 2026, not yet recovered
- Best single session
- +34.3% on Apr 29, 2026
- Worst single session
- -22.4% on Oct 30, 2026
- Volatility, 1 year annualised
- 86.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2023, -21%
TOOL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 9, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 63.00 | IDR 117.00 | IDR 36.00 | IDR 42.00 | -33.3% | 16.2B | 208 |
| 2025 | IDR 51.78 | IDR 85.00 | IDR 49.79 | IDR 63.00 | +21.7% | 4B | 236 |
| 2024 | IDR 59.75 | IDR 68.71 | IDR 49.79 | IDR 51.78 | -14.8% | 558.1M | 237 |
| 2023 | IDR 76.68 | IDR 84.64 | IDR 49.79 | IDR 60.74 | -20.8% | 1.3B | 239 |
| 2022 | IDR 159.33 | IDR 229.03 | IDR 72.69 | IDR 76.68 | n/a | 2.9B | 103 |
TOOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 42.00 | +10.5% |
| October 2026 | IDR 38.00 | -29.6% |
| September 2026 | IDR 54.00 | -19.4% |
| August 2026 | IDR 67.00 | +3.1% |
| July 2026 | IDR 65.00 | +10.2% |
| June 2026 | IDR 59.00 | -16.9% |
| May 2026 | IDR 71.00 | -29.0% |
| April 2026 | IDR 100.00 | +66.7% |
| March 2026 | IDR 60.00 | -21.1% |
| February 2026 | IDR 76.00 | +11.8% |
| January 2026 | IDR 68.00 | +7.9% |
| December 2025 | IDR 63.00 | 0.0% |
About the TOOL data
Daily bars. 1,023 sessions from Aug 9, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ATOOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TOOL share price history
