Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | 3,400 |
| 2023-10-25 | 890.00 | 940.00 | 890.00 | 920.00 | 920.00 | 33,400 |
| 2023-10-24 | 970.00 | 975.00 | 890.00 | 920.00 | 920.00 | 34,600 |
| 2023-10-23 | 900.00 | 975.00 | 900.00 | 975.00 | 975.00 | 33,100 |
| 2023-10-20 | 890.00 | 1,000.00 | 830.00 | 980.00 | 980.00 | 44,100 |
| 2023-10-19 | 930.00 | 935.00 | 850.00 | 910.00 | 910.00 | 24,500 |
| 2023-10-18 | 915.00 | 995.00 | 870.00 | 930.00 | 930.00 | 61,600 |
| 2023-10-17 | 940.00 | 955.00 | 935.00 | 945.00 | 945.00 | 6,800 |
| 2023-10-16 | 970.00 | 970.00 | 935.00 | 955.00 | 955.00 | 34,100 |
| 2023-10-13 | 970.00 | 985.00 | 935.00 | 965.00 | 965.00 | 94,100 |
| 2023-10-12 | 960.00 | 1,230.00 | 935.00 | 960.00 | 960.00 | 156,900 |
| 2023-10-11 | 945.00 | 985.00 | 920.00 | 985.00 | 985.00 | 71,200 |
| 2023-10-10 | 965.00 | 980.00 | 920.00 | 940.00 | 940.00 | 33,200 |
| 2023-10-09 | 930.00 | 990.00 | 920.00 | 990.00 | 990.00 | 29,100 |
| 2023-10-06 | 930.00 | 1,000.00 | 925.00 | 990.00 | 990.00 | 41,900 |
| 2023-10-05 | 960.00 | 960.00 | 940.00 | 960.00 | 960.00 | 300 |
| 2023-10-04 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 800 |
| 2023-10-03 | 950.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 4,400 |
| 2023-10-02 | 910.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | 13,400 |
| 2023-09-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-09-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,100 |
| 2023-09-26 | 980.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 6,500 |
| 2023-09-25 | 995.00 | 995.00 | 950.00 | 990.00 | 990.00 | 900 |
| 2023-09-22 | 990.00 | 990.00 | 910.00 | 990.00 | 990.00 | 21,000 |
| 2023-09-21 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 300 |
| 2023-09-20 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
| 2023-09-19 | 995.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 3,300 |
| 2023-09-18 | 935.00 | 995.00 | 935.00 | 995.00 | 995.00 | 4,300 |
| 2023-09-15 | 935.00 | 1,000.00 | 935.00 | 995.00 | 995.00 | 2,000 |
| 2023-09-14 | 965.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 200 |
| 2023-09-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-09-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2023-09-11 | 995.00 | 1,100.00 | 990.00 | 1,000.00 | 1,000.00 | 21,100 |
| 2023-09-08 | 1,000.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 2,200 |
| 2023-09-07 | 1,005.00 | 1,005.00 | 955.00 | 1,000.00 | 1,000.00 | 29,300 |
| 2023-09-06 | 990.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 3,400 |
| 2023-09-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2023-09-04 | 925.00 | 1,000.00 | 925.00 | 1,000.00 | 1,000.00 | 14,900 |
| 2023-09-01 | 950.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 4,500 |
| 2023-08-31 | 1,000.00 | 1,100.00 | 955.00 | 1,000.00 | 1,000.00 | 16,900 |
| 2023-08-30 | 1,015.00 | 1,060.00 | 960.00 | 1,000.00 | 1,000.00 | 2,000 |
| 2023-08-29 | 1,000.00 | 1,045.00 | 950.00 | 1,015.00 | 1,015.00 | 12,800 |
| 2023-08-28 | 1,015.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,200 |
| 2023-08-25 | 1,030.00 | 1,050.00 | 975.00 | 1,020.00 | 1,020.00 | 28,700 |
| 2023-08-24 | 990.00 | 1,065.00 | 990.00 | 1,000.00 | 1,000.00 | 4,000 |
| 2023-08-23 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 1,900 |
| 2023-08-22 | 995.00 | 1,045.00 | 975.00 | 1,000.00 | 1,000.00 | 7,900 |
| 2023-08-21 | 960.00 | 1,000.00 | 915.00 | 995.00 | 995.00 | 57,600 |
| 2023-08-18 | 1,025.00 | 1,025.00 | 950.00 | 1,000.00 | 1,000.00 | 1,000 |
| 2023-08-16 | 975.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 12,000 |
| 2023-08-15 | 985.00 | 985.00 | 905.00 | 975.00 | 975.00 | 22,900 |
| 2023-08-14 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 800 |
| 2023-08-11 | 1,000.00 | 1,065.00 | 975.00 | 1,000.00 | 1,000.00 | 9,300 |
| 2023-08-10 | 1,025.00 | 1,030.00 | 950.00 | 1,000.00 | 1,000.00 | 11,100 |
| 2023-08-09 | 970.00 | 1,025.00 | 970.00 | 1,010.00 | 1,010.00 | 12,800 |
| 2023-08-08 | 935.00 | 1,100.00 | 935.00 | 1,015.00 | 1,015.00 | 36,100 |
| 2023-08-07 | 975.00 | 975.00 | 935.00 | 970.00 | 970.00 | 700 |
| 2023-08-04 | 950.00 | 995.00 | 915.00 | 975.00 | 975.00 | 6,800 |
| 2023-08-03 | 970.00 | 1,000.00 | 950.00 | 975.00 | 975.00 | 9,400 |
| 2023-08-02 | 925.00 | 1,010.00 | 915.00 | 970.00 | 970.00 | 26,500 |
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.