Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 660.00 | 815.00 | 630.00 | 665.00 | 665.00 | 548,800 |
| 2025-08-08 | 635.00 | 665.00 | 630.00 | 655.00 | 655.00 | 103,100 |
| 2025-08-07 | 660.00 | 675.00 | 625.00 | 630.00 | 630.00 | 166,000 |
| 2025-08-06 | 665.00 | 695.00 | 635.00 | 655.00 | 655.00 | 112,200 |
| 2025-08-05 | 695.00 | 720.00 | 630.00 | 665.00 | 665.00 | 155,200 |
| 2025-08-04 | 765.00 | 765.00 | 655.00 | 670.00 | 670.00 | 1,017,700 |
| 2025-08-01 | 745.00 | 790.00 | 715.00 | 765.00 | 765.00 | 72,300 |
| 2025-07-31 | 750.00 | 805.00 | 750.00 | 750.00 | 750.00 | 171,400 |
| 2025-07-30 | 800.00 | 835.00 | 790.00 | 790.00 | 790.00 | 79,200 |
| 2025-07-29 | 800.00 | 840.00 | 780.00 | 790.00 | 790.00 | 82,100 |
| 2025-07-28 | 830.00 | 830.00 | 795.00 | 800.00 | 800.00 | 105,000 |
| 2025-07-25 | 860.00 | 870.00 | 800.00 | 805.00 | 805.00 | 44,900 |
| 2025-07-24 | 835.00 | 880.00 | 825.00 | 845.00 | 845.00 | 77,700 |
| 2025-07-23 | 845.00 | 885.00 | 825.00 | 835.00 | 835.00 | 25,500 |
| 2025-07-22 | 860.00 | 910.00 | 750.00 | 870.00 | 870.00 | 73,100 |
| 2025-07-21 | 870.00 | 920.00 | 800.00 | 860.00 | 860.00 | 119,700 |
| 2025-07-18 | 895.00 | 955.00 | 800.00 | 850.00 | 850.00 | 320,700 |
| 2025-07-17 | 710.00 | 935.00 | 710.00 | 890.00 | 890.00 | 294,900 |
| 2025-07-16 | 805.00 | 835.00 | 805.00 | 825.00 | 825.00 | 86,500 |
| 2025-07-15 | 865.00 | 900.00 | 800.00 | 805.00 | 805.00 | 81,300 |
| 2025-07-14 | 945.00 | 945.00 | 815.00 | 860.00 | 860.00 | 145,600 |
| 2025-07-11 | 950.00 | 950.00 | 920.00 | 945.00 | 945.00 | 25,500 |
| 2025-07-10 | 955.00 | 990.00 | 900.00 | 950.00 | 950.00 | 267,900 |
| 2025-07-09 | 920.00 | 1,000.00 | 830.00 | 895.00 | 895.00 | 151,700 |
| 2025-07-08 | 985.00 | 985.00 | 900.00 | 920.00 | 920.00 | 39,700 |
| 2025-07-07 | 985.00 | 1,010.00 | 870.00 | 985.00 | 985.00 | 169,900 |
| 2025-07-04 | 1,025.00 | 1,030.00 | 930.00 | 985.00 | 985.00 | 82,600 |
| 2025-07-03 | 1,050.00 | 1,050.00 | 965.00 | 1,025.00 | 1,025.00 | 119,200 |
| 2025-07-02 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 97,700 |
| 2025-07-01 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 76,800 |
| 2025-06-30 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | 645,000 |
| 2025-06-26 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 697,000 |
| 2025-06-25 | 1,170.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,346,600 |
| 2025-06-24 | 1,010.00 | 1,110.00 | 1,010.00 | 1,110.00 | 1,110.00 | 1,061,100 |
| 2025-06-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 415,700 |
| 2025-06-20 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-19 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-18 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-13 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-12 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-10 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-06-05 | 820.00 | 990.00 | 820.00 | 920.00 | 920.00 | 1,048,600 |
| 2025-06-04 | 700.00 | 860.00 | 640.00 | 795.00 | 795.00 | 734,100 |
| 2025-06-03 | 855.00 | 975.00 | 665.00 | 700.00 | 700.00 | 1,108,900 |
| 2025-06-02 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-05-28 | 695.00 | 780.00 | 695.00 | 780.00 | 780.00 | 427,400 |
| 2025-05-27 | 515.00 | 625.00 | 515.00 | 625.00 | 625.00 | 567,200 |
| 2025-05-26 | 400.00 | 500.00 | 392.00 | 500.00 | 500.00 | 851,000 |
| 2025-05-23 | 402.00 | 402.00 | 392.00 | 402.00 | 402.00 | 700 |
| 2025-05-22 | 406.00 | 416.00 | 404.00 | 406.00 | 406.00 | 6,200 |
| 2025-05-21 | 412.00 | 422.00 | 404.00 | 404.00 | 404.00 | 21,500 |
| 2025-05-20 | 406.00 | 412.00 | 398.00 | 410.00 | 410.00 | 16,000 |
| 2025-05-19 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 1,400 |
| 2025-05-16 | 394.00 | 414.00 | 392.00 | 408.00 | 408.00 | 27,200 |
| 2025-05-15 | 394.00 | 420.00 | 392.00 | 398.00 | 398.00 | 29,800 |
| 2025-05-14 | 394.00 | 426.00 | 386.00 | 398.00 | 398.00 | 32,700 |
| 2025-05-09 | 404.00 | 406.00 | 382.00 | 394.00 | 394.00 | 28,300 |
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.