Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 945.00 | 1,060.00 | 860.00 | 950.00 | 950.00 | 143,700 |
| 2023-07-31 | 885.00 | 1,100.00 | 875.00 | 895.00 | 895.00 | 124,900 |
| 2023-07-28 | 865.00 | 910.00 | 820.00 | 885.00 | 885.00 | 11,800 |
| 2023-07-27 | 850.00 | 895.00 | 810.00 | 850.00 | 850.00 | 144,700 |
| 2023-07-26 | 775.00 | 965.00 | 775.00 | 855.00 | 855.00 | 96,000 |
| 2023-07-25 | 790.00 | 815.00 | 775.00 | 775.00 | 775.00 | 13,200 |
| 2023-07-24 | 815.00 | 825.00 | 790.00 | 790.00 | 790.00 | 2,000 |
| 2023-07-21 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 200 |
| 2023-07-20 | 800.00 | 820.00 | 785.00 | 795.00 | 795.00 | 4,900 |
| 2023-07-18 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | 21,900 |
| 2023-07-17 | 765.00 | 820.00 | 765.00 | 790.00 | 790.00 | 1,500 |
| 2023-07-14 | 770.00 | 815.00 | 765.00 | 785.00 | 785.00 | 5,400 |
| 2023-07-13 | 840.00 | 855.00 | 800.00 | 820.00 | 820.00 | 8,800 |
| 2023-07-12 | 795.00 | 950.00 | 795.00 | 855.00 | 855.00 | 61,000 |
| 2023-07-11 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 14,300 |
| 2023-07-10 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| 2023-07-07 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 1,500 |
| 2023-07-06 | 760.00 | 760.00 | 735.00 | 755.00 | 755.00 | 1,000 |
| 2023-07-05 | 720.00 | 775.00 | 710.00 | 715.00 | 715.00 | 12,300 |
| 2023-07-04 | 705.00 | 745.00 | 705.00 | 745.00 | 745.00 | 200 |
| 2023-07-03 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 5,700 |
| 2023-06-27 | 750.00 | 750.00 | 720.00 | 750.00 | 750.00 | 600 |
| 2023-06-26 | 745.00 | 755.00 | 745.00 | 755.00 | 755.00 | 7,300 |
| 2023-06-23 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 16,000 |
| 2023-06-22 | 730.00 | 730.00 | 710.00 | 720.00 | 720.00 | 400 |
| 2023-06-21 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 400 |
| 2023-06-20 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 3,800 |
| 2023-06-19 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 100 |
| 2023-06-16 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | 1,200 |
| 2023-06-15 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,600 |
| 2023-06-14 | 745.00 | 745.00 | 710.00 | 740.00 | 740.00 | 4,300 |
| 2023-06-13 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 1,000 |
| 2023-06-12 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 2,100 |
| 2023-06-09 | 745.00 | 750.00 | 715.00 | 720.00 | 720.00 | 3,200 |
| 2023-06-08 | 735.00 | 745.00 | 735.00 | 740.00 | 740.00 | 1,000 |
| 2023-06-07 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 2,300 |
| 2023-06-06 | 750.00 | 750.00 | 685.00 | 725.00 | 725.00 | 11,400 |
| 2023-06-05 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 3,600 |
| 2023-05-31 | 740.00 | 790.00 | 735.00 | 790.00 | 790.00 | 16,300 |
| 2023-05-30 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 200 |
| 2023-05-29 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2023-05-26 | 725.00 | 785.00 | 725.00 | 785.00 | 785.00 | 200 |
| 2023-05-25 | 790.00 | 790.00 | 740.00 | 750.00 | 750.00 | 1,500 |
| 2023-05-24 | 740.00 | 790.00 | 740.00 | 790.00 | 790.00 | 1,000 |
| 2023-05-23 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2023-05-22 | 755.00 | 780.00 | 715.00 | 775.00 | 775.00 | 700 |
| 2023-05-19 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1,300 |
| 2023-05-17 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | 10,100 |
| 2023-05-16 | 795.00 | 795.00 | 745.00 | 775.00 | 775.00 | 9,900 |
| 2023-05-15 | 750.00 | 785.00 | 750.00 | 785.00 | 785.00 | 900 |
| 2023-05-12 | 750.00 | 785.00 | 740.00 | 785.00 | 785.00 | 3,500 |
| 2023-05-11 | 765.00 | 785.00 | 745.00 | 785.00 | 785.00 | 6,200 |
| 2023-05-10 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 400 |
| 2023-05-09 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-05-08 | 780.00 | 795.00 | 745.00 | 750.00 | 750.00 | 1,000 |
| 2023-05-05 | 790.00 | 795.00 | 780.00 | 780.00 | 780.00 | 3,500 |
| 2023-05-04 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 800 |
| 2023-05-03 | 795.00 | 795.00 | 740.00 | 740.00 | 740.00 | 16,100 |
| 2023-05-02 | 775.00 | 795.00 | 730.00 | 790.00 | 790.00 | 16,300 |
| 2023-04-28 | 795.00 | 800.00 | 765.00 | 770.00 | 770.00 | 1,300 |
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.