Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 715.00 | 745.00 | 705.00 | 720.00 | 720.00 | 10,900 |
| 2022-10-27 | 730.00 | 730.00 | 680.00 | 710.00 | 710.00 | 10,600 |
| 2022-10-26 | 705.00 | 730.00 | 705.00 | 730.00 | 730.00 | 4,800 |
| 2022-10-25 | 700.00 | 715.00 | 700.00 | 700.00 | 700.00 | 4,500 |
| 2022-10-24 | 700.00 | 720.00 | 695.00 | 720.00 | 720.00 | 900 |
| 2022-10-21 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 6,200 |
| 2022-10-20 | 695.00 | 720.00 | 695.00 | 720.00 | 720.00 | 3,000 |
| 2022-10-19 | 700.00 | 715.00 | 700.00 | 700.00 | 700.00 | 15,000 |
| 2022-10-18 | 690.00 | 710.00 | 660.00 | 685.00 | 685.00 | 13,800 |
| 2022-10-17 | 700.00 | 775.00 | 680.00 | 690.00 | 690.00 | 13,600 |
| 2022-10-14 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | 1,200 |
| 2022-10-13 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 1,900 |
| 2022-10-12 | 720.00 | 720.00 | 690.00 | 715.00 | 715.00 | 3,100 |
| 2022-10-11 | 715.00 | 730.00 | 690.00 | 710.00 | 710.00 | 3,200 |
| 2022-10-10 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 8,900 |
| 2022-10-07 | 780.00 | 780.00 | 695.00 | 710.00 | 710.00 | 126,500 |
| 2022-10-06 | 760.00 | 795.00 | 745.00 | 745.00 | 745.00 | 57,400 |
| 2022-10-05 | 795.00 | 810.00 | 770.00 | 800.00 | 800.00 | 8,600 |
| 2022-10-04 | 735.00 | 910.00 | 690.00 | 790.00 | 790.00 | 181,200 |
| 2022-10-03 | 670.00 | 795.00 | 635.00 | 730.00 | 730.00 | 135,800 |
| 2022-09-30 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 20,700 |
| 2022-09-29 | 700.00 | 715.00 | 690.00 | 695.00 | 695.00 | 5,000 |
| 2022-09-28 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 2,800 |
| 2022-09-27 | 780.00 | 790.00 | 740.00 | 740.00 | 740.00 | 30,800 |
| 2022-09-26 | 835.00 | 865.00 | 780.00 | 780.00 | 780.00 | 79,300 |
| 2022-09-23 | 670.00 | 835.00 | 670.00 | 835.00 | 835.00 | 101,000 |
| 2022-09-22 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | 25,100 |
| 2022-09-21 | 695.00 | 755.00 | 695.00 | 720.00 | 720.00 | 10,900 |
| 2022-09-20 | 725.00 | 760.00 | 700.00 | 730.00 | 730.00 | 4,100 |
| 2022-09-19 | 725.00 | 850.00 | 725.00 | 725.00 | 725.00 | 36,900 |
| 2022-09-16 | 820.00 | 845.00 | 775.00 | 775.00 | 775.00 | 49,600 |
| 2022-09-15 | 870.00 | 870.00 | 825.00 | 830.00 | 830.00 | 28,900 |
| 2022-09-14 | 890.00 | 920.00 | 860.00 | 865.00 | 865.00 | 48,600 |
| 2022-09-13 | 935.00 | 990.00 | 875.00 | 920.00 | 920.00 | 78,300 |
| 2022-09-12 | 880.00 | 1,095.00 | 880.00 | 935.00 | 935.00 | 250,700 |
| 2022-09-09 | 940.00 | 1,135.00 | 860.00 | 880.00 | 880.00 | 761,700 |
| 2022-09-08 | 730.00 | 910.00 | 730.00 | 910.00 | 910.00 | 207,700 |
| 2022-09-07 | 590.00 | 730.00 | 590.00 | 730.00 | 730.00 | 391,100 |
| 2022-09-06 | 570.00 | 585.00 | 560.00 | 585.00 | 585.00 | 23,800 |
| 2022-09-05 | 570.00 | 575.00 | 545.00 | 570.00 | 570.00 | 42,600 |
| 2022-09-02 | 555.00 | 570.00 | 540.00 | 540.00 | 540.00 | 271,900 |
| 2022-09-01 | 540.00 | 600.00 | 540.00 | 555.00 | 555.00 | 77,700 |
| 2022-08-31 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 21,100 |
| 2022-08-30 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 2,400 |
| 2022-08-29 | 570.00 | 570.00 | 525.00 | 555.00 | 555.00 | 56,800 |
| 2022-08-26 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | 4,400 |
| 2022-08-25 | 550.00 | 560.00 | 545.00 | 560.00 | 560.00 | 10,200 |
| 2022-08-24 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 200 |
| 2022-08-23 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
| 2022-08-22 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 48,300 |
| 2022-08-19 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 2,100 |
| 2022-08-18 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 1,900 |
| 2022-08-16 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | 45,300 |
| 2022-08-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20,400 |
| 2022-08-12 | 570.00 | 575.00 | 550.00 | 560.00 | 560.00 | 13,700 |
| 2022-08-11 | 555.00 | 585.00 | 550.00 | 550.00 | 550.00 | 27,900 |
| 2022-08-10 | 550.00 | 595.00 | 550.00 | 555.00 | 555.00 | 57,400 |
| 2022-08-09 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | 16,300 |
| 2022-08-08 | 560.00 | 560.00 | 545.00 | 560.00 | 560.00 | 17,500 |
| 2022-08-05 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 10,900 |
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.