Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1,000 |
| 2023-04-26 | 765.00 | 800.00 | 760.00 | 800.00 | 800.00 | 1,100 |
| 2023-04-18 | 795.00 | 820.00 | 750.00 | 810.00 | 810.00 | 5,500 |
| 2023-04-17 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 400 |
| 2023-04-14 | 820.00 | 820.00 | 770.00 | 800.00 | 800.00 | 1,000 |
| 2023-04-13 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 700 |
| 2023-04-12 | 805.00 | 850.00 | 800.00 | 800.00 | 800.00 | 13,000 |
| 2023-04-11 | 845.00 | 895.00 | 805.00 | 855.00 | 855.00 | 18,900 |
| 2023-04-10 | 860.00 | 860.00 | 805.00 | 850.00 | 850.00 | 10,600 |
| 2023-04-06 | 855.00 | 865.00 | 815.00 | 860.00 | 860.00 | 3,900 |
| 2023-04-05 | 815.00 | 855.00 | 815.00 | 855.00 | 855.00 | 9,400 |
| 2023-04-04 | 845.00 | 855.00 | 815.00 | 815.00 | 815.00 | 5,500 |
| 2023-04-03 | 825.00 | 870.00 | 805.00 | 840.00 | 840.00 | 3,500 |
| 2023-03-31 | 820.00 | 990.00 | 820.00 | 820.00 | 820.00 | 50,100 |
| 2023-03-30 | 750.00 | 820.00 | 750.00 | 820.00 | 820.00 | 13,700 |
| 2023-03-29 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | 3,400 |
| 2023-03-28 | 730.00 | 760.00 | 730.00 | 750.00 | 750.00 | 1,300 |
| 2023-03-27 | 765.00 | 780.00 | 755.00 | 760.00 | 760.00 | 19,000 |
| 2023-03-24 | 810.00 | 810.00 | 755.00 | 780.00 | 780.00 | 38,000 |
| 2023-03-21 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 3,300 |
| 2023-03-20 | 810.00 | 890.00 | 800.00 | 830.00 | 830.00 | 17,200 |
| 2023-03-17 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1,100 |
| 2023-03-16 | 835.00 | 855.00 | 830.00 | 830.00 | 830.00 | 15,900 |
| 2023-03-15 | 875.00 | 890.00 | 815.00 | 830.00 | 830.00 | 12,600 |
| 2023-03-14 | 930.00 | 980.00 | 870.00 | 875.00 | 875.00 | 20,800 |
| 2023-03-13 | 980.00 | 1,000.00 | 905.00 | 930.00 | 930.00 | 38,700 |
| 2023-03-10 | 895.00 | 1,095.00 | 875.00 | 965.00 | 965.00 | 100,300 |
| 2023-03-09 | 805.00 | 1,000.00 | 805.00 | 895.00 | 895.00 | 77,500 |
| 2023-03-08 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 400 |
| 2023-03-07 | 790.00 | 805.00 | 755.00 | 805.00 | 805.00 | 2,500 |
| 2023-03-06 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | 1,000 |
| 2023-03-03 | 845.00 | 850.00 | 795.00 | 805.00 | 805.00 | 4,900 |
| 2023-03-02 | 845.00 | 865.00 | 845.00 | 845.00 | 845.00 | 400 |
| 2023-03-01 | 825.00 | 870.00 | 825.00 | 845.00 | 845.00 | 900 |
| 2023-02-28 | 870.00 | 875.00 | 820.00 | 875.00 | 875.00 | 9,400 |
| 2023-02-27 | 875.00 | 880.00 | 835.00 | 870.00 | 870.00 | 19,600 |
| 2023-02-24 | 925.00 | 925.00 | 875.00 | 875.00 | 875.00 | 5,300 |
| 2023-02-23 | 865.00 | 895.00 | 860.00 | 895.00 | 895.00 | 2,000 |
| 2023-02-22 | 855.00 | 875.00 | 810.00 | 865.00 | 865.00 | 8,700 |
| 2023-02-21 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | 1,300 |
| 2023-02-20 | 880.00 | 885.00 | 830.00 | 880.00 | 880.00 | 5,500 |
| 2023-02-17 | 860.00 | 935.00 | 860.00 | 880.00 | 880.00 | 5,300 |
| 2023-02-16 | 900.00 | 925.00 | 855.00 | 860.00 | 860.00 | 7,100 |
| 2023-02-15 | 885.00 | 940.00 | 850.00 | 865.00 | 865.00 | 22,600 |
| 2023-02-14 | 925.00 | 925.00 | 885.00 | 885.00 | 885.00 | 2,300 |
| 2023-02-13 | 950.00 | 950.00 | 915.00 | 925.00 | 925.00 | 2,900 |
| 2023-02-10 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | 1,000 |
| 2023-02-09 | 910.00 | 930.00 | 910.00 | 930.00 | 930.00 | 2,200 |
| 2023-02-08 | 930.00 | 955.00 | 905.00 | 910.00 | 910.00 | 8,000 |
| 2023-02-07 | 965.00 | 995.00 | 925.00 | 935.00 | 935.00 | 8,800 |
| 2023-02-06 | 875.00 | 1,055.00 | 875.00 | 965.00 | 965.00 | 82,100 |
| 2023-02-03 | 855.00 | 910.00 | 855.00 | 910.00 | 910.00 | 11,600 |
| 2023-02-02 | 865.00 | 920.00 | 855.00 | 855.00 | 855.00 | 6,700 |
| 2023-02-01 | 865.00 | 930.00 | 865.00 | 910.00 | 910.00 | 10,100 |
| 2023-01-31 | 880.00 | 945.00 | 860.00 | 860.00 | 860.00 | 14,100 |
| 2023-01-30 | 895.00 | 910.00 | 840.00 | 870.00 | 870.00 | 5,000 |
| 2023-01-27 | 870.00 | 950.00 | 865.00 | 895.00 | 895.00 | 16,000 |
| 2023-01-26 | 900.00 | 1,000.00 | 865.00 | 865.00 | 865.00 | 72,400 |
| 2023-01-25 | 935.00 | 965.00 | 925.00 | 925.00 | 925.00 | 17,000 |
| 2023-01-24 | 1,095.00 | 1,250.00 | 930.00 | 975.00 | 975.00 | 471,000 |
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.