Toba Pulp Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 488.00 | 488.00 | 478.00 | 480.00 | 480.00 | 1,300 |
| 2024-10-28 | 490.00 | 490.00 | 476.00 | 488.00 | 488.00 | 6,000 |
| 2024-10-25 | 490.00 | 490.00 | 482.00 | 490.00 | 490.00 | 1,000 |
| 2024-10-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 800 |
| 2024-10-23 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 500 |
| 2024-10-22 | 480.00 | 492.00 | 478.00 | 492.00 | 492.00 | 1,400 |
| 2024-10-21 | 492.00 | 492.00 | 478.00 | 486.00 | 486.00 | 3,100 |
| 2024-10-18 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 1,200 |
| 2024-10-17 | 494.00 | 494.00 | 488.00 | 488.00 | 488.00 | 1,500 |
| 2024-10-16 | 486.00 | 492.00 | 478.00 | 492.00 | 492.00 | 3,900 |
| 2024-10-15 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 600 |
| 2024-10-14 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2024-10-11 | 496.00 | 496.00 | 494.00 | 494.00 | 494.00 | 400 |
| 2024-10-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 3,100 |
| 2024-10-09 | 480.00 | 490.00 | 478.00 | 490.00 | 490.00 | 9,900 |
| 2024-10-08 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 15,500 |
| 2024-10-07 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | 140,300 |
| 2024-10-04 | 490.00 | 510.00 | 490.00 | 494.00 | 494.00 | 28,000 |
| 2024-10-03 | 482.00 | 498.00 | 482.00 | 490.00 | 490.00 | 14,200 |
| 2024-10-02 | 492.00 | 492.00 | 484.00 | 492.00 | 492.00 | 6,200 |
| 2024-10-01 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | 800 |
| 2024-09-30 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 1,500 |
| 2024-09-27 | 488.00 | 490.00 | 488.00 | 488.00 | 488.00 | 41,000 |
| 2024-09-26 | 510.00 | 510.00 | 494.00 | 494.00 | 494.00 | 5,800 |
| 2024-09-25 | 500.00 | 525.00 | 488.00 | 494.00 | 494.00 | 30,100 |
| 2024-09-24 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 24,500 |
| 2024-09-23 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 25,100 |
| 2024-09-20 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | 8,600 |
| 2024-09-19 | 515.00 | 515.00 | 494.00 | 498.00 | 498.00 | 18,000 |
| 2024-09-18 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 13,400 |
| 2024-09-17 | 492.00 | 540.00 | 490.00 | 505.00 | 505.00 | 59,900 |
| 2024-09-13 | 490.00 | 498.00 | 486.00 | 494.00 | 494.00 | 11,400 |
| 2024-09-12 | 492.00 | 494.00 | 486.00 | 490.00 | 490.00 | 19,200 |
| 2024-09-11 | 490.00 | 494.00 | 478.00 | 490.00 | 490.00 | 52,800 |
| 2024-09-10 | 525.00 | 525.00 | 486.00 | 486.00 | 486.00 | 124,400 |
| 2024-09-09 | 545.00 | 565.00 | 484.00 | 510.00 | 510.00 | 82,100 |
| 2024-09-06 | 540.00 | 575.00 | 540.00 | 545.00 | 545.00 | 44,200 |
| 2024-09-05 | 565.00 | 585.00 | 530.00 | 540.00 | 540.00 | 129,200 |
| 2024-09-04 | 570.00 | 680.00 | 550.00 | 555.00 | 555.00 | 757,500 |
| 2024-09-03 | 550.00 | 650.00 | 550.00 | 565.00 | 565.00 | 1,158,900 |
| 2024-09-02 | 520.00 | 565.00 | 480.00 | 520.00 | 520.00 | 60,200 |
| 2024-08-30 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 2,700 |
| 2024-08-29 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-08-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-08-27 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 12,000 |
| 2024-08-26 | 600.00 | 610.00 | 560.00 | 570.00 | 570.00 | 23,500 |
| 2024-08-23 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2,100 |
| 2024-08-22 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 1,300 |
| 2024-08-21 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 400 |
| 2024-08-20 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
| 2024-08-19 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 6,300 |
| 2024-08-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1,000 |
| 2024-08-15 | 565.00 | 600.00 | 565.00 | 565.00 | 565.00 | 10,400 |
| 2024-08-14 | 560.00 | 590.00 | 560.00 | 560.00 | 560.00 | 9,500 |
| 2024-08-13 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2024-08-12 | 550.00 | 575.00 | 550.00 | 575.00 | 575.00 | 1,400 |
| 2024-08-09 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | 2,000 |
| 2024-08-08 | 565.00 | 580.00 | 565.00 | 565.00 | 565.00 | 20,200 |
| 2024-08-07 | 590.00 | 590.00 | 565.00 | 585.00 | 585.00 | 300 |
| 2024-08-06 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 10,000 |
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.