Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,660.44 +439.89 (+0.70%) CMC Crypto 200
1,326.07 +49.09 (+3.84%)
PT Toba Pulp Lestari Tbk (INRU.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:39PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 438.00 | 448.00 | 420.00 | 430.00 | 430.00 | 18,700 |
| 02 May 2024 | 410.00 | 438.00 | 400.00 | 430.00 | 430.00 | 30,000 |
| 30 Apr 2024 | 410.00 | 420.00 | 408.00 | 410.00 | 410.00 | 4,400 |
| 29 Apr 2024 | 408.00 | 422.00 | 406.00 | 422.00 | 422.00 | 50,300 |
| 26 Apr 2024 | 424.00 | 424.00 | 410.00 | 422.00 | 422.00 | 8,100 |
| 25 Apr 2024 | 390.00 | 428.00 | 390.00 | 424.00 | 424.00 | 17,700 |
| 24 Apr 2024 | 416.00 | 416.00 | 390.00 | 396.00 | 396.00 | 4,000 |
| 23 Apr 2024 | 412.00 | 412.00 | 392.00 | 400.00 | 400.00 | 5,300 |
| 22 Apr 2024 | 420.00 | 422.00 | 400.00 | 400.00 | 400.00 | 12,500 |
| 19 Apr 2024 | 382.00 | 420.00 | 382.00 | 418.00 | 418.00 | 12,300 |
| 18 Apr 2024 | 370.00 | 400.00 | 350.00 | 382.00 | 382.00 | 22,200 |
| 17 Apr 2024 | 410.00 | 410.00 | 350.00 | 366.00 | 366.00 | 74,900 |
| 16 Apr 2024 | 424.00 | 424.00 | 390.00 | 410.00 | 410.00 | 56,200 |
| 05 Apr 2024 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | 12,800 |
| 04 Apr 2024 | 410.00 | 430.00 | 408.00 | 414.00 | 414.00 | 800 |
| 03 Apr 2024 | 414.00 | 430.00 | 414.00 | 430.00 | 430.00 | 600 |
| 02 Apr 2024 | 410.00 | 440.00 | 410.00 | 420.00 | 420.00 | 61,100 |
| 01 Apr 2024 | 424.00 | 424.00 | 404.00 | 410.00 | 410.00 | 19,400 |
| 28 Mar 2024 | 434.00 | 436.00 | 420.00 | 434.00 | 434.00 | 3,300 |
| 27 Mar 2024 | 428.00 | 450.00 | 428.00 | 438.00 | 438.00 | 43,900 |
| 26 Mar 2024 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | 14,300 |
| 25 Mar 2024 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | 12,600 |
| 22 Mar 2024 | 434.00 | 438.00 | 420.00 | 438.00 | 438.00 | 10,400 |
| 21 Mar 2024 | 410.00 | 438.00 | 400.00 | 434.00 | 434.00 | 10,100 |
| 20 Mar 2024 | 434.00 | 440.00 | 434.00 | 434.00 | 434.00 | 2,300 |
| 19 Mar 2024 | 438.00 | 440.00 | 434.00 | 434.00 | 434.00 | 6,800 |
| 18 Mar 2024 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | 7,900 |
| 15 Mar 2024 | 432.00 | 442.00 | 426.00 | 442.00 | 442.00 | 8,000 |
| 14 Mar 2024 | 440.00 | 440.00 | 420.00 | 432.00 | 432.00 | 11,900 |
| 13 Mar 2024 | 432.00 | 446.00 | 426.00 | 440.00 | 440.00 | 23,100 |
| 08 Mar 2024 | 438.00 | 448.00 | 426.00 | 426.00 | 426.00 | 9,100 |
| 07 Mar 2024 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 21,300 |
| 06 Mar 2024 | 452.00 | 452.00 | 428.00 | 430.00 | 430.00 | 23,100 |
| 05 Mar 2024 | 430.00 | 454.00 | 430.00 | 454.00 | 454.00 | 15,600 |
| 04 Mar 2024 | 422.00 | 452.00 | 422.00 | 448.00 | 448.00 | 24,400 |
| 01 Mar 2024 | 420.00 | 432.00 | 418.00 | 422.00 | 422.00 | 17,000 |
| 29 Feb 2024 | 450.00 | 454.00 | 390.00 | 420.00 | 420.00 | 129,600 |
| 28 Feb 2024 | 480.00 | 484.00 | 442.00 | 454.00 | 454.00 | 280,700 |
| 27 Feb 2024 | 490.00 | 492.00 | 470.00 | 490.00 | 490.00 | 58,400 |
| 26 Feb 2024 | 492.00 | 496.00 | 484.00 | 492.00 | 492.00 | 10,600 |
| 23 Feb 2024 | 462.00 | 494.00 | 462.00 | 492.00 | 492.00 | 8,600 |
| 22 Feb 2024 | 488.00 | 500.00 | 420.00 | 490.00 | 490.00 | 63,100 |
| 21 Feb 2024 | 496.00 | 500.00 | 488.00 | 488.00 | 488.00 | 18,300 |
| 20 Feb 2024 | 492.00 | 510.00 | 484.00 | 500.00 | 500.00 | 70,200 |
| 19 Feb 2024 | 482.00 | 496.00 | 480.00 | 492.00 | 492.00 | 27,900 |
| 16 Feb 2024 | 488.00 | 496.00 | 480.00 | 492.00 | 492.00 | 48,500 |
| 15 Feb 2024 | 496.00 | 496.00 | 484.00 | 488.00 | 488.00 | 25,100 |
| 13 Feb 2024 | 500.00 | 500.00 | 480.00 | 488.00 | 488.00 | 61,100 |
| 12 Feb 2024 | 510.00 | 570.00 | 498.00 | 500.00 | 500.00 | 241,500 |
| 07 Feb 2024 | 515.00 | 530.00 | 492.00 | 500.00 | 500.00 | 486,100 |
| 06 Feb 2024 | 550.00 | 550.00 | 466.00 | 500.00 | 500.00 | 1,250,600 |
| 05 Feb 2024 | 700.00 | 750.00 | 550.00 | 550.00 | 550.00 | 1,656,500 |
| 02 Feb 2024 | 975.00 | 975.00 | 730.00 | 730.00 | 730.00 | 1,186,000 |
| 01 Feb 2024 | 965.00 | 990.00 | 880.00 | 970.00 | 970.00 | 85,900 |
| 31 Jan 2024 | 1,020.00 | 1,020.00 | 960.00 | 985.00 | 985.00 | 38,700 |
| 30 Jan 2024 | 1,005.00 | 1,020.00 | 955.00 | 990.00 | 990.00 | 555,200 |
| 29 Jan 2024 | 995.00 | 1,070.00 | 950.00 | 1,005.00 | 1,005.00 | 270,600 |
| 26 Jan 2024 | 980.00 | 1,050.00 | 965.00 | 980.00 | 980.00 | 135,900 |
| 25 Jan 2024 | 1,000.00 | 1,090.00 | 960.00 | 980.00 | 980.00 | 270,200 |
| 24 Jan 2024 | 995.00 | 1,235.00 | 965.00 | 995.00 | 995.00 | 165,000 |
| 23 Jan 2024 | 985.00 | 1,040.00 | 970.00 | 990.00 | 990.00 | 27,800 |
| 22 Jan 2024 | 945.00 | 1,060.00 | 945.00 | 985.00 | 985.00 | 103,400 |
| 19 Jan 2024 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 600 |
| 18 Jan 2024 | 1,025.00 | 1,090.00 | 970.00 | 990.00 | 990.00 | 130,900 |
| 17 Jan 2024 | 1,000.00 | 1,090.00 | 965.00 | 1,000.00 | 1,000.00 | 93,400 |
| 16 Jan 2024 | 1,035.00 | 1,235.00 | 985.00 | 1,000.00 | 1,000.00 | 112,400 |
| 15 Jan 2024 | 1,005.00 | 1,100.00 | 985.00 | 1,000.00 | 1,000.00 | 7,300 |
| 12 Jan 2024 | 975.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 19,400 |
| 11 Jan 2024 | 960.00 | 1,005.00 | 960.00 | 1,000.00 | 1,000.00 | 15,200 |
| 10 Jan 2024 | 1,030.00 | 1,040.00 | 945.00 | 995.00 | 995.00 | 133,100 |
| 09 Jan 2024 | 995.00 | 1,040.00 | 945.00 | 995.00 | 995.00 | 17,900 |
| 08 Jan 2024 | 1,005.00 | 1,050.00 | 950.00 | 995.00 | 995.00 | 17,600 |
| 05 Jan 2024 | 1,000.00 | 1,060.00 | 970.00 | 1,010.00 | 1,010.00 | 25,600 |
| 04 Jan 2024 | 975.00 | 1,005.00 | 950.00 | 995.00 | 995.00 | 56,200 |
| 03 Jan 2024 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 94,000 |
| 02 Jan 2024 | 1,090.00 | 1,100.00 | 985.00 | 1,000.00 | 1,000.00 | 60,600 |
| 29 Dec 2023 | 1,045.00 | 1,090.00 | 980.00 | 1,000.00 | 1,000.00 | 28,400 |
| 28 Dec 2023 | 1,000.00 | 1,090.00 | 985.00 | 1,045.00 | 1,045.00 | 32,000 |
| 27 Dec 2023 | 1,005.00 | 1,100.00 | 975.00 | 1,000.00 | 1,000.00 | 45,200 |
| 22 Dec 2023 | 1,135.00 | 1,235.00 | 960.00 | 1,005.00 | 1,005.00 | 178,200 |
| 21 Dec 2023 | 990.00 | 1,235.00 | 950.00 | 1,145.00 | 1,145.00 | 803,400 |
| 20 Dec 2023 | 1,000.00 | 1,055.00 | 955.00 | 990.00 | 990.00 | 2,500 |
| 19 Dec 2023 | 1,000.00 | 1,100.00 | 920.00 | 1,000.00 | 1,000.00 | 69,200 |
| 18 Dec 2023 | 985.00 | 1,080.00 | 985.00 | 1,000.00 | 1,000.00 | 39,600 |
| 15 Dec 2023 | 965.00 | 1,040.00 | 965.00 | 985.00 | 985.00 | 10,600 |
| 14 Dec 2023 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | 1,700 |
| 13 Dec 2023 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 3,000 |
| 12 Dec 2023 | 935.00 | 965.00 | 935.00 | 960.00 | 960.00 | 6,800 |
| 11 Dec 2023 | 935.00 | 950.00 | 920.00 | 935.00 | 935.00 | 9,900 |
| 08 Dec 2023 | 950.00 | 960.00 | 875.00 | 925.00 | 925.00 | 57,400 |
| 07 Dec 2023 | 955.00 | 960.00 | 935.00 | 940.00 | 940.00 | 11,700 |
| 06 Dec 2023 | 945.00 | 1,005.00 | 920.00 | 985.00 | 985.00 | 65,200 |
| 05 Dec 2023 | 960.00 | 980.00 | 945.00 | 955.00 | 955.00 | 15,400 |
| 04 Dec 2023 | 950.00 | 970.00 | 940.00 | 955.00 | 955.00 | 6,100 |
| 01 Dec 2023 | 960.00 | 980.00 | 940.00 | 950.00 | 950.00 | 13,500 |
| 30 Nov 2023 | 965.00 | 975.00 | 950.00 | 970.00 | 970.00 | 16,300 |
| 29 Nov 2023 | 985.00 | 1,000.00 | 930.00 | 975.00 | 975.00 | 82,000 |
| 28 Nov 2023 | 1,065.00 | 1,195.00 | 955.00 | 985.00 | 985.00 | 48,100 |
| 27 Nov 2023 | 925.00 | 1,080.00 | 905.00 | 1,065.00 | 1,065.00 | 82,100 |
| 24 Nov 2023 | 990.00 | 995.00 | 965.00 | 990.00 | 990.00 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.