Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1,400 |
| 2022-08-03 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 600 |
| 2022-08-02 | 570.00 | 575.00 | 540.00 | 540.00 | 540.00 | 51,300 |
| 2022-08-01 | 560.00 | 575.00 | 560.00 | 575.00 | 575.00 | 1,200 |
| 2022-07-29 | 560.00 | 585.00 | 560.00 | 575.00 | 575.00 | 48,800 |
| 2022-07-28 | 560.00 | 560.00 | 535.00 | 560.00 | 560.00 | 12,300 |
| 2022-07-27 | 555.00 | 575.00 | 545.00 | 560.00 | 560.00 | 6,900 |
| 2022-07-26 | 555.00 | 575.00 | 550.00 | 555.00 | 555.00 | 43,200 |
| 2022-07-25 | 575.00 | 580.00 | 550.00 | 560.00 | 560.00 | 36,200 |
| 2022-07-22 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 600 |
| 2022-07-21 | 555.00 | 575.00 | 550.00 | 570.00 | 570.00 | 31,200 |
| 2022-07-20 | 570.00 | 575.00 | 550.00 | 550.00 | 550.00 | 49,300 |
| 2022-07-19 | 530.00 | 580.00 | 530.00 | 580.00 | 580.00 | 400 |
| 2022-07-18 | 565.00 | 565.00 | 525.00 | 545.00 | 545.00 | 42,400 |
| 2022-07-15 | 520.00 | 580.00 | 520.00 | 545.00 | 545.00 | 2,600 |
| 2022-07-14 | 595.00 | 595.00 | 545.00 | 545.00 | 545.00 | 58,200 |
| 2022-07-13 | 560.00 | 590.00 | 520.00 | 585.00 | 585.00 | 54,600 |
| 2022-07-12 | 585.00 | 595.00 | 555.00 | 555.00 | 555.00 | 55,000 |
| 2022-07-11 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 1,400 |
| 2022-07-08 | 570.00 | 605.00 | 570.00 | 575.00 | 575.00 | 34,600 |
| 2022-07-07 | 565.00 | 600.00 | 565.00 | 600.00 | 600.00 | 1,900 |
| 2022-07-06 | 600.00 | 600.00 | 555.00 | 600.00 | 600.00 | 32,200 |
| 2022-07-05 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | 2,200 |
| 2022-07-04 | 580.00 | 615.00 | 580.00 | 610.00 | 610.00 | 24,600 |
| 2022-07-01 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 2,400 |
| 2022-06-30 | 565.00 | 600.00 | 560.00 | 575.00 | 575.00 | 21,000 |
| 2022-06-29 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 1,400 |
| 2022-06-28 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 18,500 |
| 2022-06-27 | 605.00 | 640.00 | 585.00 | 610.00 | 610.00 | 31,800 |
| 2022-06-24 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 8,000 |
| 2022-06-23 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 31,500 |
| 2022-06-22 | 645.00 | 645.00 | 600.00 | 615.00 | 615.00 | 34,200 |
| 2022-06-21 | 645.00 | 645.00 | 600.00 | 600.00 | 600.00 | 139,400 |
| 2022-06-20 | 645.00 | 740.00 | 610.00 | 645.00 | 645.00 | 99,800 |
| 2022-06-17 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | 11,800 |
| 2022-06-16 | 655.00 | 655.00 | 625.00 | 625.00 | 625.00 | 700 |
| 2022-06-15 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 200 |
| 2022-06-14 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | 11,900 |
| 2022-06-13 | 640.00 | 660.00 | 620.00 | 660.00 | 660.00 | 12,700 |
| 2022-06-10 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 100 |
| 2022-06-09 | 635.00 | 665.00 | 635.00 | 665.00 | 665.00 | 13,100 |
| 2022-06-08 | 635.00 | 660.00 | 610.00 | 635.00 | 635.00 | 21,900 |
| 2022-06-07 | 680.00 | 685.00 | 635.00 | 635.00 | 635.00 | 1,300 |
| 2022-06-06 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | 803,400 |
| 2022-06-03 | 685.00 | 690.00 | 645.00 | 680.00 | 680.00 | 15,700 |
| 2022-06-02 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 1,100 |
| 2022-05-31 | 650.00 | 690.00 | 650.00 | 690.00 | 690.00 | 8,900 |
| 2022-05-30 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-05-27 | 655.00 | 690.00 | 655.00 | 690.00 | 690.00 | 200 |
| 2022-05-25 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | 600 |
| 2022-05-24 | 650.00 | 720.00 | 650.00 | 650.00 | 650.00 | 7,900 |
| 2022-05-23 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 900 |
| 2022-05-20 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 600 |
| 2022-05-19 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 5,200 |
| 2022-05-18 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2022-05-17 | 645.00 | 740.00 | 645.00 | 680.00 | 680.00 | 10,400 |
| 2022-05-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 300 |
| 2022-05-12 | 660.00 | 660.00 | 630.00 | 660.00 | 660.00 | 400 |
| 2022-05-11 | 670.00 | 690.00 | 660.00 | 660.00 | 660.00 | 1,300 |
| 2022-05-10 | 695.00 | 750.00 | 665.00 | 670.00 | 670.00 | 4,800 |
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.