PT Toba Pulp Lestari Tbk (IDX:INRU)
Indonesia · Delayed Price · Currency is IDR 745.00
-20.00 (-2.61%)
Aug 29, 2025, 9:47 AM WIB
PT Toba Pulp Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 765.00 | 775.00 | 765.00 | 765.00 | 765.00 | - | 26,100 |
| Aug 27, 2025 | 760.00 | 790.00 | 760.00 | 765.00 | 765.00 | 0.66% | 24,200 |
| Aug 26, 2025 | 790.00 | 800.00 | 710.00 | 760.00 | 760.00 | -3.80% | 330,400 |
| Aug 25, 2025 | 830.00 | 890.00 | 740.00 | 790.00 | 790.00 | -3.66% | 227,800 |
| Aug 22, 2025 | 830.00 | 845.00 | 800.00 | 820.00 | 820.00 | -1.80% | 40,600 |
| Aug 21, 2025 | 860.00 | 900.00 | 830.00 | 835.00 | 835.00 | -2.91% | 65,800 |
| Aug 20, 2025 | 845.00 | 920.00 | 810.00 | 860.00 | 860.00 | 0.58% | 220,800 |
| Aug 19, 2025 | 860.00 | 890.00 | 830.00 | 855.00 | 855.00 | 0.59% | 68,200 |
| Aug 15, 2025 | 880.00 | 950.00 | 850.00 | 850.00 | 850.00 | -2.86% | 175,400 |
| Aug 14, 2025 | 925.00 | 925.00 | 810.00 | 875.00 | 875.00 | -5.41% | 490,200 |
| Aug 13, 2025 | 870.00 | 1,015.00 | 870.00 | 925.00 | 925.00 | 11.45% | 1,809,200 |
| Aug 12, 2025 | 690.00 | 830.00 | 690.00 | 830.00 | 830.00 | 24.81% | 1,352,500 |
| Aug 11, 2025 | 660.00 | 815.00 | 630.00 | 665.00 | 665.00 | 1.53% | 548,800 |
| Aug 8, 2025 | 635.00 | 665.00 | 630.00 | 655.00 | 655.00 | 3.97% | 104,900 |
| Aug 7, 2025 | 660.00 | 675.00 | 625.00 | 630.00 | 630.00 | -3.82% | 166,000 |
| Aug 6, 2025 | 665.00 | 695.00 | 635.00 | 655.00 | 655.00 | -1.50% | 112,200 |
| Aug 5, 2025 | 695.00 | 720.00 | 630.00 | 665.00 | 665.00 | -0.75% | 155,200 |
| Aug 4, 2025 | 765.00 | 765.00 | 655.00 | 670.00 | 670.00 | -12.42% | 1,019,200 |
| Aug 1, 2025 | 745.00 | 790.00 | 715.00 | 765.00 | 765.00 | 2.00% | 72,300 |
| Jul 31, 2025 | 750.00 | 805.00 | 750.00 | 750.00 | 750.00 | -5.06% | 171,400 |
| Jul 30, 2025 | 800.00 | 835.00 | 790.00 | 790.00 | 790.00 | - | 79,200 |
| Jul 29, 2025 | 800.00 | 840.00 | 780.00 | 790.00 | 790.00 | -1.25% | 82,100 |
| Jul 28, 2025 | 830.00 | 830.00 | 795.00 | 800.00 | 800.00 | -0.62% | 105,000 |
| Jul 25, 2025 | 860.00 | 870.00 | 800.00 | 805.00 | 805.00 | -4.73% | 44,900 |
| Jul 24, 2025 | 835.00 | 880.00 | 825.00 | 845.00 | 845.00 | 1.20% | 77,700 |
| Jul 23, 2025 | 845.00 | 885.00 | 825.00 | 835.00 | 835.00 | -4.02% | 25,500 |
| Jul 22, 2025 | 860.00 | 910.00 | 750.00 | 870.00 | 870.00 | 1.16% | 73,100 |
| Jul 21, 2025 | 870.00 | 920.00 | 800.00 | 860.00 | 860.00 | 1.18% | 119,700 |
| Jul 18, 2025 | 895.00 | 955.00 | 800.00 | 850.00 | 850.00 | -4.49% | 320,700 |
| Jul 17, 2025 | 710.00 | 935.00 | 710.00 | 890.00 | 890.00 | 7.88% | 294,900 |
| Jul 16, 2025 | 805.00 | 835.00 | 805.00 | 825.00 | 825.00 | 2.48% | 86,500 |
| Jul 15, 2025 | 865.00 | 900.00 | 800.00 | 805.00 | 805.00 | -6.40% | 81,300 |
| Jul 14, 2025 | 945.00 | 945.00 | 815.00 | 860.00 | 860.00 | -8.99% | 145,600 |
| Jul 11, 2025 | 950.00 | 950.00 | 920.00 | 945.00 | 945.00 | -0.53% | 25,500 |
| Jul 10, 2025 | 955.00 | 990.00 | 900.00 | 950.00 | 950.00 | 6.15% | 267,900 |
| Jul 9, 2025 | 920.00 | 1,000.00 | 830.00 | 895.00 | 895.00 | -2.72% | 151,700 |
| Jul 8, 2025 | 985.00 | 985.00 | 900.00 | 920.00 | 920.00 | -6.60% | 39,700 |
| Jul 7, 2025 | 985.00 | 1,010.00 | 870.00 | 985.00 | 985.00 | - | 169,900 |
| Jul 4, 2025 | 1,025.00 | 1,030.00 | 930.00 | 985.00 | 985.00 | -3.90% | 82,600 |
| Jul 3, 2025 | 1,050.00 | 1,050.00 | 965.00 | 1,025.00 | 1,025.00 | -2.38% | 119,200 |
| Jul 2, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6.06% | 97,700 |
| Jul 1, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10.00% | 77,000 |
| Jun 30, 2025 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | -10.00% | 645,000 |
| Jun 26, 2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.91% | 697,000 |
| Jun 25, 2025 | 1,170.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 1,346,600 |
| Jun 24, 2025 | 1,010.00 | 1,110.00 | 1,010.00 | 1,110.00 | 1,110.00 | 9.90% | 1,061,100 |
| Jun 23, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 9.78% | 415,700 |
| Jun 20, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | - |
| Jun 19, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | - |
| Jun 18, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | - |