PT Toba Pulp Lestari Tbk (IDX:INRU)
Indonesia · Delayed Price · Currency is IDR 590.00
-5.00 (-0.84%)
At close: Dec 17, 2025
PT Toba Pulp Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 605.00 | 620.00 | 590.00 | 590.00 | 590.00 | -0.84% | 34,500 |
| Dec 16, 2025 | 675.00 | 675.00 | 590.00 | 595.00 | 595.00 | -7.03% | 152,900 |
| Dec 15, 2025 | 660.00 | 675.00 | 620.00 | 640.00 | 640.00 | -2.29% | 883,900 |
| Dec 12, 2025 | 655.00 | 680.00 | 635.00 | 655.00 | 655.00 | -2.96% | 506,900 |
| Dec 11, 2025 | 665.00 | 700.00 | 650.00 | 675.00 | 675.00 | 1.50% | 567,000 |
| Dec 10, 2025 | 665.00 | 680.00 | 630.00 | 665.00 | 665.00 | - | 1,042,800 |
| Dec 9, 2025 | 660.00 | 700.00 | 655.00 | 665.00 | 665.00 | 1.53% | 230,500 |
| Dec 8, 2025 | 680.00 | 680.00 | 640.00 | 655.00 | 655.00 | -4.38% | 549,000 |
| Dec 5, 2025 | 715.00 | 715.00 | 665.00 | 685.00 | 685.00 | -4.20% | 200,400 |
| Dec 4, 2025 | 665.00 | 745.00 | 665.00 | 715.00 | 715.00 | 7.52% | 542,600 |
| Dec 3, 2025 | 680.00 | 700.00 | 640.00 | 665.00 | 665.00 | -2.21% | 580,300 |
| Dec 2, 2025 | 675.00 | 710.00 | 675.00 | 680.00 | 680.00 | 1.49% | 396,600 |
| Dec 1, 2025 | 695.00 | 720.00 | 635.00 | 670.00 | 670.00 | -3.60% | 571,000 |
| Nov 28, 2025 | 715.00 | 760.00 | 695.00 | 695.00 | 695.00 | -2.80% | 118,100 |
| Nov 27, 2025 | 740.00 | 750.00 | 705.00 | 715.00 | 715.00 | -3.38% | 802,700 |
| Nov 26, 2025 | 720.00 | 745.00 | 685.00 | 740.00 | 740.00 | 2.07% | 652,500 |
| Nov 25, 2025 | 730.00 | 735.00 | 680.00 | 725.00 | 725.00 | - | 158,300 |
| Nov 24, 2025 | 755.00 | 800.00 | 710.00 | 725.00 | 725.00 | - | 828,900 |
| Nov 21, 2025 | 770.00 | 795.00 | 725.00 | 725.00 | 725.00 | -3.33% | 76,200 |
| Nov 20, 2025 | 730.00 | 755.00 | 700.00 | 750.00 | 750.00 | 2.74% | 356,400 |
| Nov 19, 2025 | 740.00 | 740.00 | 680.00 | 730.00 | 730.00 | - | 369,100 |
| Nov 18, 2025 | 715.00 | 750.00 | 695.00 | 730.00 | 730.00 | 2.10% | 115,900 |
| Nov 17, 2025 | 695.00 | 745.00 | 695.00 | 715.00 | 715.00 | 2.88% | 65,300 |
| Nov 14, 2025 | 740.00 | 740.00 | 695.00 | 695.00 | 695.00 | -0.71% | 17,400 |
| Nov 13, 2025 | 705.00 | 740.00 | 700.00 | 700.00 | 700.00 | - | 26,500 |
| Nov 12, 2025 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1.45% | 55,400 |
| Nov 11, 2025 | 715.00 | 740.00 | 690.00 | 690.00 | 690.00 | -3.50% | 56,100 |
| Nov 10, 2025 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | -0.69% | 34,800 |
| Nov 7, 2025 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.86% | 31,800 |
| Nov 6, 2025 | 725.00 | 735.00 | 700.00 | 700.00 | 700.00 | -2.10% | 14,100 |
| Nov 5, 2025 | 710.00 | 735.00 | 695.00 | 715.00 | 715.00 | 1.42% | 9,500 |
| Nov 4, 2025 | 715.00 | 820.00 | 705.00 | 705.00 | 705.00 | 0.71% | 353,700 |
| Nov 3, 2025 | 695.00 | 720.00 | 695.00 | 700.00 | 700.00 | -2.10% | 5,600 |
| Oct 31, 2025 | 715.00 | 715.00 | 670.00 | 715.00 | 715.00 | 2.14% | 6,000 |
| Oct 30, 2025 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -2.10% | 8,100 |
| Oct 29, 2025 | 710.00 | 725.00 | 705.00 | 715.00 | 715.00 | 1.42% | 14,300 |
| Oct 28, 2025 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | -0.70% | 14,000 |
| Oct 27, 2025 | 695.00 | 720.00 | 695.00 | 710.00 | 710.00 | - | 182,100 |
| Oct 24, 2025 | 720.00 | 740.00 | 695.00 | 710.00 | 710.00 | -1.39% | 11,500 |
| Oct 23, 2025 | 720.00 | 745.00 | 695.00 | 720.00 | 720.00 | 0.70% | 45,700 |
| Oct 22, 2025 | 720.00 | 725.00 | 700.00 | 715.00 | 715.00 | -0.69% | 9,500 |
| Oct 21, 2025 | 755.00 | 755.00 | 710.00 | 720.00 | 720.00 | 1.41% | 38,100 |
| Oct 20, 2025 | 740.00 | 745.00 | 705.00 | 710.00 | 710.00 | -2.74% | 24,200 |
| Oct 17, 2025 | 730.00 | 745.00 | 665.00 | 730.00 | 730.00 | - | 1,123,700 |
| Oct 16, 2025 | 740.00 | 760.00 | 700.00 | 730.00 | 730.00 | -0.68% | 50,900 |
| Oct 15, 2025 | 690.00 | 760.00 | 680.00 | 735.00 | 735.00 | 5.76% | 63,500 |
| Oct 14, 2025 | 740.00 | 760.00 | 665.00 | 695.00 | 695.00 | -6.08% | 26,700 |
| Oct 13, 2025 | 780.00 | 780.00 | 725.00 | 740.00 | 740.00 | -3.90% | 46,000 |
| Oct 10, 2025 | 780.00 | 780.00 | 730.00 | 770.00 | 770.00 | -1.28% | 42,200 |
| Oct 9, 2025 | 785.00 | 785.00 | 720.00 | 780.00 | 780.00 | 1.96% | 2,930,900 |