Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 394.00 | 406.00 | 386.00 | 404.00 | 404.00 | 42,800 |
| 2025-05-07 | 392.00 | 410.00 | 390.00 | 404.00 | 404.00 | 28,100 |
| 2025-05-06 | 390.00 | 406.00 | 382.00 | 392.00 | 392.00 | 46,600 |
| 2025-05-05 | 392.00 | 410.00 | 380.00 | 390.00 | 390.00 | 27,800 |
| 2025-05-02 | 390.00 | 394.00 | 390.00 | 392.00 | 392.00 | 15,800 |
| 2025-04-30 | 394.00 | 394.00 | 378.00 | 390.00 | 390.00 | 1,300 |
| 2025-04-29 | 390.00 | 394.00 | 372.00 | 392.00 | 392.00 | 38,200 |
| 2025-04-28 | 382.00 | 410.00 | 376.00 | 388.00 | 388.00 | 61,300 |
| 2025-04-25 | 370.00 | 384.00 | 360.00 | 362.00 | 362.00 | 34,700 |
| 2025-04-24 | 370.00 | 386.00 | 366.00 | 384.00 | 384.00 | 30,100 |
| 2025-04-23 | 384.00 | 394.00 | 368.00 | 384.00 | 384.00 | 26,800 |
| 2025-04-22 | 376.00 | 386.00 | 362.00 | 384.00 | 384.00 | 35,400 |
| 2025-04-21 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | 1,300 |
| 2025-04-17 | 372.00 | 386.00 | 360.00 | 386.00 | 386.00 | 26,400 |
| 2025-04-16 | 366.00 | 390.00 | 366.00 | 370.00 | 370.00 | 47,000 |
| 2025-04-15 | 366.00 | 372.00 | 366.00 | 370.00 | 370.00 | 800 |
| 2025-04-14 | 374.00 | 388.00 | 360.00 | 380.00 | 380.00 | 34,600 |
| 2025-04-11 | 360.00 | 388.00 | 360.00 | 374.00 | 374.00 | 38,400 |
| 2025-04-10 | 388.00 | 390.00 | 360.00 | 362.00 | 362.00 | 66,700 |
| 2025-04-09 | 344.00 | 388.00 | 344.00 | 388.00 | 388.00 | 25,400 |
| 2025-04-08 | 380.00 | 416.00 | 342.00 | 364.00 | 364.00 | 35,400 |
| 2025-03-27 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 15,000 |
| 2025-03-26 | 350.00 | 400.00 | 350.00 | 400.00 | 400.00 | 37,800 |
| 2025-03-25 | 406.00 | 406.00 | 378.00 | 378.00 | 378.00 | 27,800 |
| 2025-03-24 | 396.00 | 418.00 | 384.00 | 406.00 | 406.00 | 35,200 |
| 2025-03-21 | 414.00 | 414.00 | 398.00 | 398.00 | 398.00 | 1,500 |
| 2025-03-20 | 390.00 | 420.00 | 388.00 | 414.00 | 414.00 | 24,400 |
| 2025-03-19 | 388.00 | 418.00 | 386.00 | 400.00 | 400.00 | 27,800 |
| 2025-03-18 | 392.00 | 412.00 | 384.00 | 386.00 | 386.00 | 27,700 |
| 2025-03-17 | 398.00 | 428.00 | 384.00 | 390.00 | 390.00 | 29,700 |
| 2025-03-14 | 382.00 | 414.00 | 382.00 | 386.00 | 386.00 | 24,800 |
| 2025-03-13 | 382.00 | 420.00 | 382.00 | 400.00 | 400.00 | 37,000 |
| 2025-03-12 | 406.00 | 428.00 | 394.00 | 420.00 | 420.00 | 25,900 |
| 2025-03-11 | 406.00 | 438.00 | 404.00 | 414.00 | 414.00 | 27,400 |
| 2025-03-10 | 410.00 | 428.00 | 402.00 | 404.00 | 404.00 | 44,600 |
| 2025-03-07 | 418.00 | 428.00 | 408.00 | 426.00 | 426.00 | 12,700 |
| 2025-03-06 | 444.00 | 444.00 | 406.00 | 418.00 | 418.00 | 149,300 |
| 2025-03-05 | 454.00 | 454.00 | 442.00 | 444.00 | 444.00 | 50,100 |
| 2025-03-04 | 454.00 | 560.00 | 450.00 | 454.00 | 454.00 | 946,200 |
| 2025-03-03 | 364.00 | 450.00 | 364.00 | 450.00 | 450.00 | 63,900 |
| 2025-02-28 | 422.00 | 456.00 | 360.00 | 360.00 | 360.00 | 29,900 |
| 2025-02-27 | 432.00 | 450.00 | 424.00 | 438.00 | 438.00 | 23,400 |
| 2025-02-26 | 442.00 | 462.00 | 422.00 | 450.00 | 450.00 | 24,500 |
| 2025-02-25 | 454.00 | 454.00 | 442.00 | 442.00 | 442.00 | 2,100 |
| 2025-02-24 | 432.00 | 456.00 | 428.00 | 442.00 | 442.00 | 26,900 |
| 2025-02-21 | 432.00 | 462.00 | 432.00 | 432.00 | 432.00 | 23,900 |
| 2025-02-20 | 448.00 | 462.00 | 430.00 | 432.00 | 432.00 | 22,700 |
| 2025-02-19 | 440.00 | 458.00 | 434.00 | 458.00 | 458.00 | 22,500 |
| 2025-02-18 | 440.00 | 462.00 | 440.00 | 440.00 | 440.00 | 21,200 |
| 2025-02-17 | 446.00 | 470.00 | 432.00 | 438.00 | 438.00 | 31,700 |
| 2025-02-14 | 444.00 | 454.00 | 430.00 | 446.00 | 446.00 | 23,500 |
| 2025-02-13 | 456.00 | 456.00 | 444.00 | 450.00 | 450.00 | 500 |
| 2025-02-12 | 444.00 | 458.00 | 436.00 | 458.00 | 458.00 | 29,100 |
| 2025-02-11 | 438.00 | 464.00 | 436.00 | 456.00 | 456.00 | 24,600 |
| 2025-02-10 | 446.00 | 464.00 | 438.00 | 440.00 | 440.00 | 27,900 |
| 2025-02-07 | 448.00 | 468.00 | 440.00 | 448.00 | 448.00 | 19,600 |
| 2025-02-06 | 448.00 | 466.00 | 440.00 | 448.00 | 448.00 | 28,300 |
| 2025-02-05 | 456.00 | 470.00 | 448.00 | 456.00 | 456.00 | 19,300 |
| 2025-02-04 | 454.00 | 468.00 | 454.00 | 456.00 | 456.00 | 4,000 |
| 2025-02-03 | 446.00 | 468.00 | 440.00 | 454.00 | 454.00 | 21,300 |
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.