Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 575.00 | 585.00 | 560.00 | 565.00 | 565.00 | 41,300 |
| 2024-08-02 | 560.00 | 600.00 | 560.00 | 580.00 | 580.00 | 2,300 |
| 2024-08-01 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 200 |
| 2024-07-31 | 585.00 | 590.00 | 570.00 | 580.00 | 580.00 | 14,100 |
| 2024-07-30 | 595.00 | 630.00 | 590.00 | 600.00 | 600.00 | 6,300 |
| 2024-07-29 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | 4,700 |
| 2024-07-26 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | 20,100 |
| 2024-07-25 | 560.00 | 670.00 | 560.00 | 590.00 | 590.00 | 153,900 |
| 2024-07-24 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 64,800 |
| 2024-07-23 | 545.00 | 570.00 | 545.00 | 555.00 | 555.00 | 21,400 |
| 2024-07-22 | 560.00 | 670.00 | 540.00 | 545.00 | 545.00 | 83,800 |
| 2024-07-19 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 32,100 |
| 2024-07-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2024-07-17 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 2,700 |
| 2024-07-16 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 1,600 |
| 2024-07-15 | 580.00 | 580.00 | 550.00 | 580.00 | 580.00 | 2,100 |
| 2024-07-12 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| 2024-07-11 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | 1,900 |
| 2024-07-10 | 555.00 | 585.00 | 550.00 | 585.00 | 585.00 | 43,900 |
| 2024-07-09 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 11,600 |
| 2024-07-08 | 580.00 | 585.00 | 550.00 | 560.00 | 560.00 | 29,700 |
| 2024-07-05 | 565.00 | 700.00 | 550.00 | 550.00 | 550.00 | 206,300 |
| 2024-07-04 | 550.00 | 560.00 | 530.00 | 560.00 | 560.00 | 4,600 |
| 2024-07-03 | 535.00 | 555.00 | 530.00 | 555.00 | 555.00 | 7,400 |
| 2024-07-02 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 15,100 |
| 2024-07-01 | 540.00 | 540.00 | 470.00 | 530.00 | 530.00 | 16,200 |
| 2024-06-28 | 540.00 | 560.00 | 520.00 | 530.00 | 530.00 | 52,300 |
| 2024-06-27 | 450.00 | 585.00 | 450.00 | 530.00 | 530.00 | 393,400 |
| 2024-06-26 | 450.00 | 468.00 | 450.00 | 468.00 | 468.00 | 5,600 |
| 2024-06-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2,600 |
| 2024-06-24 | 456.00 | 470.00 | 450.00 | 460.00 | 460.00 | 7,000 |
| 2024-06-21 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 2,800 |
| 2024-06-20 | 462.00 | 464.00 | 462.00 | 464.00 | 464.00 | 2,000 |
| 2024-06-19 | 458.00 | 464.00 | 450.00 | 464.00 | 464.00 | 14,100 |
| 2024-06-14 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,500 |
| 2024-06-12 | 466.00 | 496.00 | 450.00 | 458.00 | 458.00 | 68,400 |
| 2024-06-11 | 462.00 | 464.00 | 462.00 | 464.00 | 464.00 | 500 |
| 2024-06-10 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 800 |
| 2024-06-07 | 462.00 | 476.00 | 462.00 | 476.00 | 476.00 | 11,500 |
| 2024-06-06 | 462.00 | 478.00 | 462.00 | 476.00 | 476.00 | 8,700 |
| 2024-06-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 900 |
| 2024-06-04 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | 2,700 |
| 2024-06-03 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 300 |
| 2024-05-31 | 480.00 | 480.00 | 470.00 | 472.00 | 472.00 | 1,700 |
| 2024-05-30 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 300 |
| 2024-05-29 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | 5,100 |
| 2024-05-28 | 460.00 | 480.00 | 460.00 | 478.00 | 478.00 | 27,300 |
| 2024-05-27 | 466.00 | 480.00 | 462.00 | 462.00 | 462.00 | 35,500 |
| 2024-05-22 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 5,600 |
| 2024-05-21 | 450.00 | 470.00 | 450.00 | 460.00 | 460.00 | 29,100 |
| 2024-05-20 | 470.00 | 470.00 | 450.00 | 460.00 | 460.00 | 76,600 |
| 2024-05-17 | 470.00 | 474.00 | 462.00 | 470.00 | 470.00 | 6,100 |
| 2024-05-16 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 20,000 |
| 2024-05-15 | 464.00 | 470.00 | 452.00 | 470.00 | 470.00 | 17,800 |
| 2024-05-14 | 458.00 | 464.00 | 458.00 | 464.00 | 464.00 | 20,300 |
| 2024-05-13 | 444.00 | 464.00 | 420.00 | 464.00 | 464.00 | 87,400 |
| 2024-05-08 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 13,200 |
| 2024-05-07 | 448.00 | 458.00 | 442.00 | 450.00 | 450.00 | 62,100 |
| 2024-05-06 | 420.00 | 450.00 | 420.00 | 434.00 | 434.00 | 44,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.