Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 655.00 | 720.00 | 655.00 | 720.00 | 720.00 | 1,200 |
| 2022-01-28 | 695.00 | 740.00 | 695.00 | 695.00 | 695.00 | 7,600 |
| 2022-01-27 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2022-01-26 | 695.00 | 695.00 | 665.00 | 695.00 | 695.00 | 1,600 |
| 2022-01-25 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 1,500 |
| 2022-01-24 | 675.00 | 800.00 | 660.00 | 725.00 | 725.00 | 29,600 |
| 2022-01-21 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2,500 |
| 2022-01-20 | 700.00 | 730.00 | 685.00 | 695.00 | 695.00 | 1,400 |
| 2022-01-19 | 690.00 | 750.00 | 665.00 | 705.00 | 705.00 | 5,300 |
| 2022-01-18 | 680.00 | 840.00 | 675.00 | 690.00 | 690.00 | 35,800 |
| 2022-01-17 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 7,500 |
| 2022-01-14 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 800 |
| 2022-01-13 | 675.00 | 720.00 | 675.00 | 675.00 | 675.00 | 1,600 |
| 2022-01-12 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,200 |
| 2022-01-11 | 685.00 | 720.00 | 685.00 | 715.00 | 715.00 | 500 |
| 2022-01-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 33,800 |
| 2022-01-07 | 695.00 | 885.00 | 690.00 | 695.00 | 695.00 | 25,900 |
| 2022-01-06 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 300 |
| 2022-01-05 | 695.00 | 710.00 | 690.00 | 695.00 | 695.00 | 27,400 |
| 2022-01-04 | 715.00 | 725.00 | 685.00 | 720.00 | 720.00 | 41,000 |
| 2022-01-03 | 720.00 | 745.00 | 685.00 | 735.00 | 735.00 | 7,100 |
| 2021-12-30 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 5,600 |
| 2021-12-29 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 400 |
| 2021-12-28 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,300 |
| 2021-12-27 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 400 |
| 2021-12-24 | 695.00 | 725.00 | 695.00 | 695.00 | 695.00 | 4,200 |
| 2021-12-23 | 715.00 | 745.00 | 690.00 | 735.00 | 735.00 | 25,400 |
| 2021-12-22 | 710.00 | 770.00 | 665.00 | 715.00 | 715.00 | 87,600 |
| 2021-12-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,500 |
| 2021-12-20 | 700.00 | 710.00 | 680.00 | 710.00 | 710.00 | 1,700 |
| 2021-12-17 | 715.00 | 820.00 | 680.00 | 720.00 | 720.00 | 6,000 |
| 2021-12-16 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 3,200 |
| 2021-12-15 | 695.00 | 725.00 | 695.00 | 720.00 | 720.00 | 1,300 |
| 2021-12-14 | 700.00 | 740.00 | 690.00 | 690.00 | 690.00 | 31,700 |
| 2021-12-13 | 670.00 | 710.00 | 670.00 | 710.00 | 710.00 | 1,000 |
| 2021-12-10 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 12,300 |
| 2021-12-09 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 99,900 |
| 2021-12-08 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 200 |
| 2021-12-07 | 695.00 | 795.00 | 670.00 | 700.00 | 700.00 | 126,200 |
| 2021-12-06 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2,100 |
| 2021-12-03 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 3,600 |
| 2021-12-02 | 660.00 | 665.00 | 640.00 | 660.00 | 660.00 | 9,700 |
| 2021-12-01 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 2,100 |
| 2021-11-30 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2021-11-29 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 100 |
| 2021-11-26 | 700.00 | 720.00 | 700.00 | 715.00 | 715.00 | 700 |
| 2021-11-25 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,100 |
| 2021-11-24 | 710.00 | 740.00 | 690.00 | 690.00 | 690.00 | 609,600 |
| 2021-11-23 | 725.00 | 750.00 | 675.00 | 715.00 | 715.00 | 118,200 |
| 2021-11-22 | 725.00 | 750.00 | 680.00 | 725.00 | 725.00 | 1,600 |
| 2021-11-19 | 720.00 | 725.00 | 715.00 | 725.00 | 725.00 | 3,100 |
| 2021-11-18 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | 2,000 |
| 2021-11-17 | 715.00 | 715.00 | 665.00 | 715.00 | 715.00 | 500 |
| 2021-11-16 | 670.00 | 720.00 | 670.00 | 715.00 | 715.00 | 5,200 |
| 2021-11-15 | 695.00 | 695.00 | 660.00 | 660.00 | 660.00 | 300 |
| 2021-11-12 | 715.00 | 715.00 | 695.00 | 695.00 | 695.00 | 5,400 |
| 2021-11-11 | 725.00 | 725.00 | 695.00 | 695.00 | 695.00 | 2,500 |
| 2021-11-10 | 730.00 | 730.00 | 690.00 | 725.00 | 725.00 | 8,800 |
| 2021-11-09 | 700.00 | 775.00 | 690.00 | 730.00 | 730.00 | 5,000 |
| 2021-11-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
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.