Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 10,900 |
| 2022-04-28 | 655.00 | 675.00 | 645.00 | 675.00 | 675.00 | 11,900 |
| 2022-04-27 | 645.00 | 685.00 | 645.00 | 675.00 | 675.00 | 39,600 |
| 2022-04-26 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 200 |
| 2022-04-25 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 300 |
| 2022-04-22 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 500 |
| 2022-04-21 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| 2022-04-20 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 5,300 |
| 2022-04-19 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-04-18 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-04-14 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 200 |
| 2022-04-13 | 690.00 | 715.00 | 690.00 | 700.00 | 700.00 | 900 |
| 2022-04-12 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 200 |
| 2022-04-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 30,000 |
| 2022-04-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-04-07 | 655.00 | 700.00 | 655.00 | 700.00 | 700.00 | 1,700 |
| 2022-04-06 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,500 |
| 2022-04-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,000 |
| 2022-04-04 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 400 |
| 2022-04-01 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 400 |
| 2022-03-31 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 200 |
| 2022-03-30 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 100 |
| 2022-03-29 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-28 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 1,800 |
| 2022-03-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,300 |
| 2022-03-24 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 1,600 |
| 2022-03-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,000 |
| 2022-03-22 | 695.00 | 710.00 | 670.00 | 670.00 | 670.00 | 4,300 |
| 2022-03-21 | 670.00 | 695.00 | 670.00 | 695.00 | 695.00 | 900 |
| 2022-03-18 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 1,500 |
| 2022-03-17 | 660.00 | 690.00 | 650.00 | 690.00 | 690.00 | 1,500 |
| 2022-03-16 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 700 |
| 2022-03-15 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | 11,800 |
| 2022-03-14 | 700.00 | 705.00 | 660.00 | 705.00 | 705.00 | 1,138,500 |
| 2022-03-11 | 655.00 | 700.00 | 655.00 | 700.00 | 700.00 | 70,600 |
| 2022-03-10 | 665.00 | 685.00 | 635.00 | 680.00 | 680.00 | 70,400 |
| 2022-03-09 | 670.00 | 680.00 | 640.00 | 640.00 | 640.00 | 36,000 |
| 2022-03-08 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 20,700 |
| 2022-03-07 | 620.00 | 660.00 | 620.00 | 650.00 | 650.00 | 18,100 |
| 2022-03-04 | 635.00 | 645.00 | 605.00 | 640.00 | 640.00 | 53,200 |
| 2022-03-02 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 64,600 |
| 2022-03-01 | 625.00 | 630.00 | 590.00 | 630.00 | 630.00 | 24,400 |
| 2022-02-25 | 595.00 | 610.00 | 570.00 | 595.00 | 595.00 | 10,500 |
| 2022-02-24 | 645.00 | 645.00 | 600.00 | 600.00 | 600.00 | 67,700 |
| 2022-02-23 | 655.00 | 660.00 | 600.00 | 640.00 | 640.00 | 33,900 |
| 2022-02-22 | 645.00 | 660.00 | 610.00 | 610.00 | 610.00 | 42,200 |
| 2022-02-21 | 680.00 | 700.00 | 620.00 | 650.00 | 650.00 | 60,900 |
| 2022-02-18 | 650.00 | 700.00 | 650.00 | 665.00 | 665.00 | 4,700 |
| 2022-02-17 | 740.00 | 770.00 | 690.00 | 690.00 | 690.00 | 120,400 |
| 2022-02-16 | 635.00 | 755.00 | 635.00 | 740.00 | 740.00 | 77,900 |
| 2022-02-15 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | 32,700 |
| 2022-02-14 | 630.00 | 775.00 | 620.00 | 680.00 | 680.00 | 83,100 |
| 2022-02-11 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 100 |
| 2022-02-10 | 665.00 | 665.00 | 625.00 | 660.00 | 660.00 | 5,700 |
| 2022-02-09 | 675.00 | 675.00 | 650.00 | 665.00 | 665.00 | 5,900 |
| 2022-02-08 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 11,400 |
| 2022-02-07 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9,000 |
| 2022-02-04 | 715.00 | 715.00 | 670.00 | 675.00 | 675.00 | 1,200 |
| 2022-02-03 | 680.00 | 715.00 | 680.00 | 715.00 | 715.00 | 3,000 |
| 2022-02-02 | 720.00 | 720.00 | 680.00 | 680.00 | 680.00 | 1,600 |
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.