Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 438.00 | 448.00 | 420.00 | 430.00 | 430.00 | 18,700 |
| 2024-05-02 | 410.00 | 438.00 | 400.00 | 430.00 | 430.00 | 30,000 |
| 2024-04-30 | 410.00 | 420.00 | 408.00 | 410.00 | 410.00 | 4,400 |
| 2024-04-29 | 408.00 | 422.00 | 406.00 | 422.00 | 422.00 | 50,300 |
| 2024-04-26 | 424.00 | 424.00 | 410.00 | 422.00 | 422.00 | 8,100 |
| 2024-04-25 | 390.00 | 428.00 | 390.00 | 424.00 | 424.00 | 17,700 |
| 2024-04-24 | 416.00 | 416.00 | 390.00 | 396.00 | 396.00 | 4,000 |
| 2024-04-23 | 412.00 | 412.00 | 392.00 | 400.00 | 400.00 | 5,300 |
| 2024-04-22 | 420.00 | 422.00 | 400.00 | 400.00 | 400.00 | 12,500 |
| 2024-04-19 | 382.00 | 420.00 | 382.00 | 418.00 | 418.00 | 12,300 |
| 2024-04-18 | 370.00 | 400.00 | 350.00 | 382.00 | 382.00 | 22,200 |
| 2024-04-17 | 410.00 | 410.00 | 350.00 | 366.00 | 366.00 | 74,900 |
| 2024-04-16 | 424.00 | 424.00 | 390.00 | 410.00 | 410.00 | 56,200 |
| 2024-04-05 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | 12,800 |
| 2024-04-04 | 410.00 | 430.00 | 408.00 | 414.00 | 414.00 | 800 |
| 2024-04-03 | 414.00 | 430.00 | 414.00 | 430.00 | 430.00 | 600 |
| 2024-04-02 | 410.00 | 440.00 | 410.00 | 420.00 | 420.00 | 61,100 |
| 2024-04-01 | 424.00 | 424.00 | 404.00 | 410.00 | 410.00 | 19,400 |
| 2024-03-28 | 434.00 | 436.00 | 420.00 | 434.00 | 434.00 | 3,300 |
| 2024-03-27 | 428.00 | 450.00 | 428.00 | 438.00 | 438.00 | 43,900 |
| 2024-03-26 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | 14,300 |
| 2024-03-25 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | 12,600 |
| 2024-03-22 | 434.00 | 438.00 | 420.00 | 438.00 | 438.00 | 10,400 |
| 2024-03-21 | 410.00 | 438.00 | 400.00 | 434.00 | 434.00 | 10,100 |
| 2024-03-20 | 434.00 | 440.00 | 434.00 | 434.00 | 434.00 | 2,300 |
| 2024-03-19 | 438.00 | 440.00 | 434.00 | 434.00 | 434.00 | 6,800 |
| 2024-03-18 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | 7,900 |
| 2024-03-15 | 432.00 | 442.00 | 426.00 | 442.00 | 442.00 | 8,000 |
| 2024-03-14 | 440.00 | 440.00 | 420.00 | 432.00 | 432.00 | 11,900 |
| 2024-03-13 | 432.00 | 446.00 | 426.00 | 440.00 | 440.00 | 23,100 |
| 2024-03-08 | 438.00 | 448.00 | 426.00 | 426.00 | 426.00 | 9,100 |
| 2024-03-07 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 21,300 |
| 2024-03-06 | 452.00 | 452.00 | 428.00 | 430.00 | 430.00 | 23,100 |
| 2024-03-05 | 430.00 | 454.00 | 430.00 | 454.00 | 454.00 | 15,600 |
| 2024-03-04 | 422.00 | 452.00 | 422.00 | 448.00 | 448.00 | 24,400 |
| 2024-03-01 | 420.00 | 432.00 | 418.00 | 422.00 | 422.00 | 17,000 |
| 2024-02-29 | 450.00 | 454.00 | 390.00 | 420.00 | 420.00 | 129,600 |
| 2024-02-28 | 480.00 | 484.00 | 442.00 | 454.00 | 454.00 | 280,700 |
| 2024-02-27 | 490.00 | 492.00 | 470.00 | 490.00 | 490.00 | 58,400 |
| 2024-02-26 | 492.00 | 496.00 | 484.00 | 492.00 | 492.00 | 10,600 |
| 2024-02-23 | 462.00 | 494.00 | 462.00 | 492.00 | 492.00 | 8,600 |
| 2024-02-22 | 488.00 | 500.00 | 420.00 | 490.00 | 490.00 | 63,100 |
| 2024-02-21 | 496.00 | 500.00 | 488.00 | 488.00 | 488.00 | 18,300 |
| 2024-02-20 | 492.00 | 510.00 | 484.00 | 500.00 | 500.00 | 70,200 |
| 2024-02-19 | 482.00 | 496.00 | 480.00 | 492.00 | 492.00 | 27,900 |
| 2024-02-16 | 488.00 | 496.00 | 480.00 | 492.00 | 492.00 | 48,500 |
| 2024-02-15 | 496.00 | 496.00 | 484.00 | 488.00 | 488.00 | 25,100 |
| 2024-02-13 | 500.00 | 500.00 | 480.00 | 488.00 | 488.00 | 61,100 |
| 2024-02-12 | 510.00 | 570.00 | 498.00 | 500.00 | 500.00 | 241,500 |
| 2024-02-07 | 515.00 | 530.00 | 492.00 | 500.00 | 500.00 | 486,100 |
| 2024-02-06 | 550.00 | 550.00 | 466.00 | 500.00 | 500.00 | 1,250,600 |
| 2024-02-05 | 700.00 | 750.00 | 550.00 | 550.00 | 550.00 | 1,656,500 |
| 2024-02-02 | 975.00 | 975.00 | 730.00 | 730.00 | 730.00 | 1,186,000 |
| 2024-02-01 | 965.00 | 990.00 | 880.00 | 970.00 | 970.00 | 85,900 |
| 2024-01-31 | 1,020.00 | 1,020.00 | 960.00 | 985.00 | 985.00 | 38,700 |
| 2024-01-30 | 1,005.00 | 1,020.00 | 955.00 | 990.00 | 990.00 | 555,200 |
| 2024-01-29 | 995.00 | 1,070.00 | 950.00 | 1,005.00 | 1,005.00 | 270,600 |
| 2024-01-26 | 980.00 | 1,050.00 | 965.00 | 980.00 | 980.00 | 135,900 |
| 2024-01-25 | 1,000.00 | 1,090.00 | 960.00 | 980.00 | 980.00 | 270,200 |
| 2024-01-24 | 995.00 | 1,235.00 | 965.00 | 995.00 | 995.00 | 165,000 |
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.