Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-23 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-22 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-19 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-15 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-13 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-06 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-05 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-01-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-31 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-30 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-29 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-26 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-24 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-23 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-22 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-19 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-17 | 605.00 | 620.00 | 590.00 | 590.00 | 590.00 | 34,500 |
| 2025-12-16 | 675.00 | 675.00 | 590.00 | 595.00 | 595.00 | 152,900 |
| 2025-12-15 | 660.00 | 675.00 | 620.00 | 640.00 | 640.00 | 883,900 |
| 2025-12-12 | 655.00 | 680.00 | 635.00 | 655.00 | 655.00 | 506,900 |
| 2025-12-11 | 665.00 | 700.00 | 650.00 | 675.00 | 675.00 | 567,000 |
| 2025-12-10 | 665.00 | 680.00 | 630.00 | 665.00 | 665.00 | 1,042,800 |
| 2025-12-09 | 660.00 | 700.00 | 655.00 | 665.00 | 665.00 | 230,500 |
| 2025-12-08 | 680.00 | 680.00 | 640.00 | 655.00 | 655.00 | 549,000 |
| 2025-12-05 | 715.00 | 715.00 | 665.00 | 685.00 | 685.00 | 200,400 |
| 2025-12-04 | 665.00 | 745.00 | 665.00 | 715.00 | 715.00 | 542,600 |
| 2025-12-03 | 680.00 | 700.00 | 640.00 | 665.00 | 665.00 | 580,300 |
| 2025-12-02 | 675.00 | 710.00 | 675.00 | 680.00 | 680.00 | 396,600 |
| 2025-12-01 | 695.00 | 720.00 | 635.00 | 670.00 | 670.00 | 571,000 |
| 2025-11-28 | 715.00 | 760.00 | 695.00 | 695.00 | 695.00 | 118,100 |
| 2025-11-27 | 740.00 | 750.00 | 705.00 | 715.00 | 715.00 | 802,700 |
| 2025-11-26 | 720.00 | 745.00 | 685.00 | 740.00 | 740.00 | 652,500 |
| 2025-11-25 | 730.00 | 735.00 | 680.00 | 725.00 | 725.00 | 158,300 |
| 2025-11-24 | 755.00 | 800.00 | 710.00 | 725.00 | 725.00 | 828,900 |
| 2025-11-21 | 770.00 | 795.00 | 725.00 | 725.00 | 725.00 | 76,200 |
| 2025-11-20 | 730.00 | 755.00 | 700.00 | 750.00 | 750.00 | 356,400 |
| 2025-11-19 | 740.00 | 740.00 | 680.00 | 730.00 | 730.00 | 369,100 |
| 2025-11-18 | 715.00 | 750.00 | 695.00 | 730.00 | 730.00 | 115,900 |
| 2025-11-17 | 695.00 | 745.00 | 695.00 | 715.00 | 715.00 | 65,300 |
| 2025-11-14 | 740.00 | 740.00 | 695.00 | 695.00 | 695.00 | 17,400 |
| 2025-11-13 | 705.00 | 740.00 | 700.00 | 700.00 | 700.00 | 26,500 |
| 2025-11-12 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 55,400 |
| 2025-11-11 | 715.00 | 740.00 | 690.00 | 690.00 | 690.00 | 56,100 |
| 2025-11-10 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | 34,800 |
| 2025-11-07 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 31,800 |
| 2025-11-06 | 725.00 | 735.00 | 700.00 | 700.00 | 700.00 | 14,100 |
| 2025-11-05 | 710.00 | 735.00 | 695.00 | 715.00 | 715.00 | 9,500 |
| 2025-11-04 | 715.00 | 820.00 | 705.00 | 705.00 | 705.00 | 353,700 |
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.