Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 695.00 | 720.00 | 695.00 | 700.00 | 700.00 | 5,600 |
| 2025-10-31 | 715.00 | 715.00 | 670.00 | 715.00 | 715.00 | 6,000 |
| 2025-10-30 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 8,100 |
| 2025-10-29 | 710.00 | 725.00 | 705.00 | 715.00 | 715.00 | 14,300 |
| 2025-10-28 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | 14,000 |
| 2025-10-27 | 695.00 | 720.00 | 695.00 | 710.00 | 710.00 | 182,100 |
| 2025-10-24 | 720.00 | 740.00 | 695.00 | 710.00 | 710.00 | 11,500 |
| 2025-10-23 | 720.00 | 745.00 | 695.00 | 720.00 | 720.00 | 45,700 |
| 2025-10-22 | 720.00 | 725.00 | 700.00 | 715.00 | 715.00 | 9,500 |
| 2025-10-21 | 755.00 | 755.00 | 710.00 | 720.00 | 720.00 | 38,100 |
| 2025-10-20 | 740.00 | 745.00 | 705.00 | 710.00 | 710.00 | 24,200 |
| 2025-10-17 | 730.00 | 745.00 | 665.00 | 730.00 | 730.00 | 1,123,700 |
| 2025-10-16 | 740.00 | 760.00 | 700.00 | 730.00 | 730.00 | 50,900 |
| 2025-10-15 | 690.00 | 760.00 | 680.00 | 735.00 | 735.00 | 63,500 |
| 2025-10-14 | 740.00 | 760.00 | 665.00 | 695.00 | 695.00 | 26,700 |
| 2025-10-13 | 780.00 | 780.00 | 725.00 | 740.00 | 740.00 | 46,000 |
| 2025-10-10 | 780.00 | 780.00 | 730.00 | 770.00 | 770.00 | 42,200 |
| 2025-10-09 | 785.00 | 785.00 | 720.00 | 780.00 | 780.00 | 2,930,900 |
| 2025-10-08 | 705.00 | 815.00 | 700.00 | 765.00 | 765.00 | 277,100 |
| 2025-10-07 | 745.00 | 750.00 | 700.00 | 705.00 | 705.00 | 98,600 |
| 2025-10-06 | 750.00 | 750.00 | 715.00 | 745.00 | 745.00 | 35,300 |
| 2025-10-03 | 765.00 | 765.00 | 730.00 | 740.00 | 740.00 | 31,000 |
| 2025-10-02 | 760.00 | 760.00 | 730.00 | 755.00 | 755.00 | 15,100 |
| 2025-10-01 | 760.00 | 765.00 | 735.00 | 760.00 | 760.00 | 12,200 |
| 2025-09-30 | 735.00 | 775.00 | 735.00 | 760.00 | 760.00 | 87,400 |
| 2025-09-29 | 755.00 | 785.00 | 735.00 | 765.00 | 765.00 | 56,600 |
| 2025-09-26 | 765.00 | 875.00 | 720.00 | 755.00 | 755.00 | 142,400 |
| 2025-09-25 | 760.00 | 765.00 | 735.00 | 750.00 | 750.00 | 37,100 |
| 2025-09-24 | 790.00 | 790.00 | 755.00 | 760.00 | 760.00 | 39,200 |
| 2025-09-23 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 24,200 |
| 2025-09-22 | 770.00 | 790.00 | 770.00 | 770.00 | 770.00 | 40,200 |
| 2025-09-19 | 755.00 | 795.00 | 755.00 | 770.00 | 770.00 | 14,400 |
| 2025-09-18 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | 49,000 |
| 2025-09-17 | 800.00 | 820.00 | 740.00 | 780.00 | 780.00 | 58,400 |
| 2025-09-16 | 845.00 | 845.00 | 795.00 | 795.00 | 795.00 | 43,200 |
| 2025-09-15 | 805.00 | 820.00 | 795.00 | 795.00 | 795.00 | 29,100 |
| 2025-09-12 | 775.00 | 805.00 | 775.00 | 795.00 | 795.00 | 54,800 |
| 2025-09-11 | 840.00 | 840.00 | 790.00 | 805.00 | 805.00 | 90,400 |
| 2025-09-10 | 740.00 | 865.00 | 740.00 | 835.00 | 835.00 | 447,300 |
| 2025-09-09 | 770.00 | 795.00 | 660.00 | 735.00 | 735.00 | 212,700 |
| 2025-09-08 | 870.00 | 915.00 | 760.00 | 770.00 | 770.00 | 873,800 |
| 2025-09-05 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-04 | 875.00 | 940.00 | 760.00 | 835.00 | 835.00 | 1,482,600 |
| 2025-09-03 | 945.00 | 970.00 | 800.00 | 880.00 | 880.00 | 678,700 |
| 2025-09-02 | 730.00 | 925.00 | 730.00 | 835.00 | 835.00 | 506,700 |
| 2025-09-01 | 750.00 | 750.00 | 715.00 | 740.00 | 740.00 | 36,200 |
| 2025-08-29 | 765.00 | 765.00 | 730.00 | 745.00 | 745.00 | 67,700 |
| 2025-08-28 | 765.00 | 775.00 | 765.00 | 765.00 | 765.00 | 26,100 |
| 2025-08-27 | 760.00 | 790.00 | 760.00 | 765.00 | 765.00 | 24,200 |
| 2025-08-26 | 790.00 | 800.00 | 710.00 | 760.00 | 760.00 | 327,000 |
| 2025-08-25 | 830.00 | 890.00 | 740.00 | 790.00 | 790.00 | 227,800 |
| 2025-08-22 | 830.00 | 845.00 | 800.00 | 820.00 | 820.00 | 40,600 |
| 2025-08-21 | 860.00 | 900.00 | 830.00 | 835.00 | 835.00 | 65,800 |
| 2025-08-20 | 845.00 | 920.00 | 810.00 | 860.00 | 860.00 | 220,800 |
| 2025-08-19 | 860.00 | 890.00 | 830.00 | 855.00 | 855.00 | 68,200 |
| 2025-08-18 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-08-15 | 880.00 | 950.00 | 850.00 | 850.00 | 850.00 | 175,400 |
| 2025-08-14 | 925.00 | 925.00 | 810.00 | 875.00 | 875.00 | 490,200 |
| 2025-08-13 | 870.00 | 1,015.00 | 870.00 | 925.00 | 925.00 | 1,809,200 |
| 2025-08-12 | 690.00 | 830.00 | 690.00 | 830.00 | 830.00 | 1,352,500 |
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.