PT Toba Pulp Lestari Tbk (IDX:INRU)
Indonesia
· Delayed Price · Currency is IDR 765.00
+10.00 (1.32%)
Sep 29, 2025, 3:49 PM WIB
PT Toba Pulp Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 765.00 | 875.00 | 720.00 | 755.00 | 755.00 | 0.67% | 138,800 |
| Sep 25, 2025 | 760.00 | 765.00 | 735.00 | 750.00 | 750.00 | -1.32% | 37,100 |
| Sep 24, 2025 | 790.00 | 790.00 | 755.00 | 760.00 | 760.00 | 0.66% | 39,200 |
| Sep 23, 2025 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | -1.95% | 40,200 |
| Sep 22, 2025 | 770.00 | 790.00 | 770.00 | 770.00 | 770.00 | - | 40,200 |
| Sep 19, 2025 | 755.00 | 795.00 | 755.00 | 770.00 | 770.00 | -1.28% | 14,400 |
| Sep 18, 2025 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | - | 49,000 |
| Sep 17, 2025 | 800.00 | 820.00 | 740.00 | 780.00 | 780.00 | -1.89% | 58,400 |
| Sep 16, 2025 | 845.00 | 845.00 | 795.00 | 795.00 | 795.00 | - | 43,200 |
| Sep 15, 2025 | 805.00 | 820.00 | 795.00 | 795.00 | 795.00 | - | 29,100 |
| Sep 12, 2025 | 775.00 | 805.00 | 775.00 | 795.00 | 795.00 | -1.24% | 54,800 |
| Sep 11, 2025 | 840.00 | 840.00 | 790.00 | 805.00 | 805.00 | -3.59% | 90,400 |
| Sep 10, 2025 | 740.00 | 865.00 | 740.00 | 835.00 | 835.00 | 13.61% | 447,300 |
| Sep 9, 2025 | 770.00 | 795.00 | 660.00 | 735.00 | 735.00 | -4.55% | 212,700 |
| Sep 8, 2025 | 870.00 | 915.00 | 760.00 | 770.00 | 770.00 | -7.78% | 873,800 |
| Sep 4, 2025 | 875.00 | 940.00 | 760.00 | 835.00 | 835.00 | -5.11% | 1,482,600 |
| Sep 3, 2025 | 945.00 | 970.00 | 800.00 | 880.00 | 880.00 | 5.39% | 678,700 |
| Sep 2, 2025 | 730.00 | 925.00 | 730.00 | 835.00 | 835.00 | 12.84% | 507,500 |
| Sep 1, 2025 | 750.00 | 750.00 | 715.00 | 740.00 | 740.00 | -0.67% | 36,200 |
| Aug 29, 2025 | 765.00 | 765.00 | 730.00 | 745.00 | 745.00 | -2.61% | 67,700 |
| 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 |