Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 450.00 | 468.00 | 442.00 | 452.00 | 452.00 | 28,300 |
| 2025-01-30 | 450.00 | 474.00 | 448.00 | 450.00 | 450.00 | 23,700 |
| 2025-01-24 | 466.00 | 474.00 | 446.00 | 468.00 | 468.00 | 16,300 |
| 2025-01-23 | 450.00 | 472.00 | 442.00 | 466.00 | 466.00 | 26,100 |
| 2025-01-22 | 450.00 | 472.00 | 446.00 | 450.00 | 450.00 | 31,200 |
| 2025-01-21 | 446.00 | 470.00 | 442.00 | 450.00 | 450.00 | 14,100 |
| 2025-01-20 | 456.00 | 476.00 | 448.00 | 454.00 | 454.00 | 24,200 |
| 2025-01-17 | 456.00 | 476.00 | 448.00 | 458.00 | 458.00 | 24,200 |
| 2025-01-16 | 454.00 | 476.00 | 450.00 | 468.00 | 468.00 | 28,900 |
| 2025-01-15 | 442.00 | 474.00 | 442.00 | 468.00 | 468.00 | 23,400 |
| 2025-01-14 | 456.00 | 474.00 | 446.00 | 454.00 | 454.00 | 23,100 |
| 2025-01-13 | 446.00 | 474.00 | 440.00 | 470.00 | 470.00 | 22,500 |
| 2025-01-10 | 456.00 | 478.00 | 448.00 | 462.00 | 462.00 | 41,400 |
| 2025-01-09 | 450.00 | 476.00 | 446.00 | 466.00 | 466.00 | 22,400 |
| 2025-01-08 | 452.00 | 478.00 | 446.00 | 468.00 | 468.00 | 22,800 |
| 2025-01-07 | 456.00 | 476.00 | 444.00 | 452.00 | 452.00 | 22,800 |
| 2025-01-06 | 456.00 | 476.00 | 448.00 | 462.00 | 462.00 | 22,000 |
| 2025-01-03 | 480.00 | 480.00 | 454.00 | 466.00 | 466.00 | 20,700 |
| 2025-01-02 | 460.00 | 486.00 | 456.00 | 486.00 | 486.00 | 35,200 |
| 2024-12-30 | 456.00 | 478.00 | 456.00 | 460.00 | 460.00 | 24,900 |
| 2024-12-27 | 452.00 | 486.00 | 452.00 | 456.00 | 456.00 | 20,400 |
| 2024-12-24 | 442.00 | 478.00 | 442.00 | 460.00 | 460.00 | 20,800 |
| 2024-12-23 | 448.00 | 478.00 | 448.00 | 478.00 | 478.00 | 19,300 |
| 2024-12-20 | 450.00 | 480.00 | 446.00 | 450.00 | 450.00 | 64,600 |
| 2024-12-19 | 454.00 | 478.00 | 448.00 | 454.00 | 454.00 | 22,600 |
| 2024-12-18 | 450.00 | 480.00 | 446.00 | 466.00 | 466.00 | 43,400 |
| 2024-12-17 | 452.00 | 478.00 | 450.00 | 450.00 | 450.00 | 22,500 |
| 2024-12-16 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 100 |
| 2024-12-13 | 454.00 | 478.00 | 442.00 | 474.00 | 474.00 | 12,800 |
| 2024-12-12 | 460.00 | 482.00 | 458.00 | 470.00 | 470.00 | 21,400 |
| 2024-12-11 | 462.00 | 484.00 | 460.00 | 460.00 | 460.00 | 23,000 |
| 2024-12-10 | 456.00 | 478.00 | 452.00 | 478.00 | 478.00 | 22,600 |
| 2024-12-09 | 446.00 | 480.00 | 440.00 | 480.00 | 480.00 | 31,600 |
| 2024-12-06 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 2,400 |
| 2024-12-05 | 470.00 | 484.00 | 456.00 | 482.00 | 482.00 | 19,200 |
| 2024-12-04 | 458.00 | 486.00 | 458.00 | 470.00 | 470.00 | 20,000 |
| 2024-12-03 | 480.00 | 500.00 | 470.00 | 474.00 | 474.00 | 10,900 |
| 2024-12-02 | 456.00 | 484.00 | 450.00 | 456.00 | 456.00 | 27,700 |
| 2024-11-29 | 466.00 | 484.00 | 452.00 | 454.00 | 454.00 | 19,100 |
| 2024-11-28 | 484.00 | 488.00 | 452.00 | 466.00 | 466.00 | 20,700 |
| 2024-11-26 | 456.00 | 486.00 | 448.00 | 484.00 | 484.00 | 26,600 |
| 2024-11-25 | 484.00 | 488.00 | 450.00 | 456.00 | 456.00 | 22,300 |
| 2024-11-22 | 486.00 | 486.00 | 452.00 | 484.00 | 484.00 | 22,300 |
| 2024-11-21 | 488.00 | 488.00 | 454.00 | 486.00 | 486.00 | 26,200 |
| 2024-11-20 | 488.00 | 488.00 | 460.00 | 488.00 | 488.00 | 31,700 |
| 2024-11-19 | 450.00 | 490.00 | 450.00 | 480.00 | 480.00 | 32,600 |
| 2024-11-18 | 444.00 | 484.00 | 444.00 | 448.00 | 448.00 | 37,800 |
| 2024-11-15 | 458.00 | 486.00 | 452.00 | 478.00 | 478.00 | 44,900 |
| 2024-11-14 | 454.00 | 488.00 | 446.00 | 486.00 | 486.00 | 38,400 |
| 2024-11-13 | 464.00 | 474.00 | 446.00 | 474.00 | 474.00 | 18,500 |
| 2024-11-12 | 448.00 | 484.00 | 446.00 | 464.00 | 464.00 | 10,500 |
| 2024-11-11 | 440.00 | 468.00 | 440.00 | 468.00 | 468.00 | 4,400 |
| 2024-11-08 | 450.00 | 452.00 | 444.00 | 452.00 | 452.00 | 16,300 |
| 2024-11-07 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| 2024-11-06 | 458.00 | 458.00 | 454.00 | 454.00 | 454.00 | 2,100 |
| 2024-11-05 | 452.00 | 468.00 | 440.00 | 458.00 | 458.00 | 37,100 |
| 2024-11-04 | 472.00 | 472.00 | 440.00 | 460.00 | 460.00 | 34,600 |
| 2024-11-01 | 472.00 | 476.00 | 472.00 | 476.00 | 476.00 | 900 |
| 2024-10-31 | 464.00 | 488.00 | 464.00 | 472.00 | 472.00 | 5,300 |
| 2024-10-30 | 480.00 | 480.00 | 466.00 | 476.00 | 476.00 | 14,300 |
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.