Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 985.00 | 1,040.00 | 970.00 | 990.00 | 990.00 | 27,800 |
| 2024-01-22 | 945.00 | 1,060.00 | 945.00 | 985.00 | 985.00 | 103,400 |
| 2024-01-19 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 600 |
| 2024-01-18 | 1,025.00 | 1,090.00 | 970.00 | 990.00 | 990.00 | 130,900 |
| 2024-01-17 | 1,000.00 | 1,090.00 | 965.00 | 1,000.00 | 1,000.00 | 93,400 |
| 2024-01-16 | 1,035.00 | 1,235.00 | 985.00 | 1,000.00 | 1,000.00 | 112,400 |
| 2024-01-15 | 1,005.00 | 1,100.00 | 985.00 | 1,000.00 | 1,000.00 | 7,300 |
| 2024-01-12 | 975.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 19,400 |
| 2024-01-11 | 960.00 | 1,005.00 | 960.00 | 1,000.00 | 1,000.00 | 15,200 |
| 2024-01-10 | 1,030.00 | 1,040.00 | 945.00 | 995.00 | 995.00 | 133,100 |
| 2024-01-09 | 995.00 | 1,040.00 | 945.00 | 995.00 | 995.00 | 17,900 |
| 2024-01-08 | 1,005.00 | 1,050.00 | 950.00 | 995.00 | 995.00 | 17,600 |
| 2024-01-05 | 1,000.00 | 1,060.00 | 970.00 | 1,010.00 | 1,010.00 | 25,600 |
| 2024-01-04 | 975.00 | 1,005.00 | 950.00 | 995.00 | 995.00 | 56,200 |
| 2024-01-03 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 94,000 |
| 2024-01-02 | 1,090.00 | 1,100.00 | 985.00 | 1,000.00 | 1,000.00 | 60,600 |
| 2023-12-29 | 1,045.00 | 1,090.00 | 980.00 | 1,000.00 | 1,000.00 | 28,400 |
| 2023-12-28 | 1,000.00 | 1,090.00 | 985.00 | 1,045.00 | 1,045.00 | 32,000 |
| 2023-12-27 | 1,005.00 | 1,100.00 | 975.00 | 1,000.00 | 1,000.00 | 45,200 |
| 2023-12-22 | 1,135.00 | 1,235.00 | 960.00 | 1,005.00 | 1,005.00 | 178,200 |
| 2023-12-21 | 990.00 | 1,235.00 | 950.00 | 1,145.00 | 1,145.00 | 803,400 |
| 2023-12-20 | 1,000.00 | 1,055.00 | 955.00 | 990.00 | 990.00 | 2,500 |
| 2023-12-19 | 1,000.00 | 1,100.00 | 920.00 | 1,000.00 | 1,000.00 | 69,200 |
| 2023-12-18 | 985.00 | 1,080.00 | 985.00 | 1,000.00 | 1,000.00 | 39,600 |
| 2023-12-15 | 965.00 | 1,040.00 | 965.00 | 985.00 | 985.00 | 10,600 |
| 2023-12-14 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | 1,700 |
| 2023-12-13 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 3,000 |
| 2023-12-12 | 935.00 | 965.00 | 935.00 | 960.00 | 960.00 | 6,800 |
| 2023-12-11 | 935.00 | 950.00 | 920.00 | 935.00 | 935.00 | 9,900 |
| 2023-12-08 | 950.00 | 960.00 | 875.00 | 925.00 | 925.00 | 57,400 |
| 2023-12-07 | 955.00 | 960.00 | 935.00 | 940.00 | 940.00 | 11,700 |
| 2023-12-06 | 945.00 | 1,005.00 | 920.00 | 985.00 | 985.00 | 65,200 |
| 2023-12-05 | 960.00 | 980.00 | 945.00 | 955.00 | 955.00 | 15,400 |
| 2023-12-04 | 950.00 | 970.00 | 940.00 | 955.00 | 955.00 | 6,100 |
| 2023-12-01 | 960.00 | 980.00 | 940.00 | 950.00 | 950.00 | 13,500 |
| 2023-11-30 | 965.00 | 975.00 | 950.00 | 970.00 | 970.00 | 16,300 |
| 2023-11-29 | 985.00 | 1,000.00 | 930.00 | 975.00 | 975.00 | 82,000 |
| 2023-11-28 | 1,065.00 | 1,195.00 | 955.00 | 985.00 | 985.00 | 48,100 |
| 2023-11-27 | 925.00 | 1,080.00 | 905.00 | 1,065.00 | 1,065.00 | 82,100 |
| 2023-11-24 | 990.00 | 995.00 | 965.00 | 990.00 | 990.00 | 900 |
| 2023-11-23 | 960.00 | 990.00 | 960.00 | 990.00 | 990.00 | 1,300 |
| 2023-11-22 | 995.00 | 1,080.00 | 960.00 | 990.00 | 990.00 | 11,800 |
| 2023-11-21 | 980.00 | 1,095.00 | 975.00 | 1,000.00 | 1,000.00 | 17,000 |
| 2023-11-20 | 980.00 | 1,035.00 | 955.00 | 1,000.00 | 1,000.00 | 12,200 |
| 2023-11-17 | 970.00 | 985.00 | 955.00 | 975.00 | 975.00 | 6,100 |
| 2023-11-16 | 930.00 | 980.00 | 930.00 | 970.00 | 970.00 | 7,400 |
| 2023-11-15 | 980.00 | 1,000.00 | 950.00 | 975.00 | 975.00 | 34,400 |
| 2023-11-14 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 15,000 |
| 2023-11-13 | 960.00 | 1,000.00 | 940.00 | 985.00 | 985.00 | 6,100 |
| 2023-11-10 | 995.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 1,600 |
| 2023-11-09 | 955.00 | 1,050.00 | 925.00 | 1,000.00 | 1,000.00 | 24,100 |
| 2023-11-08 | 955.00 | 1,190.00 | 940.00 | 980.00 | 980.00 | 47,200 |
| 2023-11-07 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | 1,700 |
| 2023-11-06 | 990.00 | 990.00 | 940.00 | 975.00 | 975.00 | 5,800 |
| 2023-11-03 | 930.00 | 990.00 | 910.00 | 990.00 | 990.00 | 15,300 |
| 2023-11-02 | 950.00 | 970.00 | 905.00 | 935.00 | 935.00 | 64,300 |
| 2023-11-01 | 935.00 | 955.00 | 905.00 | 925.00 | 925.00 | 5,400 |
| 2023-10-31 | 945.00 | 995.00 | 930.00 | 950.00 | 950.00 | 7,500 |
| 2023-10-30 | 870.00 | 975.00 | 870.00 | 950.00 | 950.00 | 36,300 |
| 2023-10-27 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 300 |
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.