PT Toba Pulp Lestari Tbk (IDX:INRU)
Indonesia
· Delayed Price · Currency is IDR 590.00
-5.00 (-0.84%)
Dec 19, 2025, 7:55 AM WIB
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 |
| Oct 8, 2025 | 705.00 | 815.00 | 700.00 | 765.00 | 765.00 | 8.51% | 277,100 |
| Oct 7, 2025 | 745.00 | 750.00 | 700.00 | 705.00 | 705.00 | -5.37% | 98,600 |
| Oct 6, 2025 | 750.00 | 750.00 | 715.00 | 745.00 | 745.00 | 0.68% | 35,300 |
| Oct 3, 2025 | 765.00 | 765.00 | 730.00 | 740.00 | 740.00 | -1.99% | 31,000 |
| Oct 2, 2025 | 760.00 | 760.00 | 730.00 | 755.00 | 755.00 | -0.66% | 15,100 |
| Oct 1, 2025 | 760.00 | 765.00 | 735.00 | 760.00 | 760.00 | - | 12,200 |
| Sep 30, 2025 | 735.00 | 775.00 | 735.00 | 760.00 | 760.00 | -0.65% | 87,400 |
| Sep 29, 2025 | 755.00 | 785.00 | 735.00 | 765.00 | 765.00 | 1.32% | 56,600 |
| Sep 26, 2025 | 765.00 | 875.00 | 720.00 | 755.00 | 755.00 | 0.67% | 142,400 |
| 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% | 24,200 |
| 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% | 506,700 |
| 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% | 327,000 |
| 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% | 103,100 |
| 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% | 1,017,700 |
| 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 |